Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.27 | 11.30 | 11.19 | 11.21 | 404,371 | -0.07(-0.66%) |
May 28, 2015 | 11.27 | 11.46 | 11.27 | 11.28 | 345,301 | -0.32(-2.79%) |
May 27, 2015 | 11.70 | 11.70 | 11.58 | 11.61 | 491,367 | -0.06(-0.49%) |
May 26, 2015 | 11.69 | 11.72 | 11.62 | 11.66 | 338,509 | +0.01(+0.05%) |
May 22, 2015 | 11.72 | 11.66 | 11.66 | 11.66 | 163,098 | -0.03(-0.29%) |
May 21, 2015 | 11.72 | 11.72 | 11.66 | 11.69 | 230,170 | +0.02(+0.15%) |
May 20, 2015 | 11.60 | 11.69 | 11.60 | 11.68 | 154,403 | +0.09(+0.74%) |
May 19, 2015 | 11.52 | 11.62 | 11.50 | 11.59 | 183,366 | +0.05(+0.44%) |
May 18, 2015 | 11.44 | 11.54 | 11.44 | 11.54 | 210,648 | +0.06(+0.50%) |
May 15, 2015 | 11.46 | 11.48 | 11.44 | 11.48 | 73,656 | -0.01(-0.05%) |
May 14, 2015 | 11.45 | 11.52 | 11.45 | 11.49 | 127,615 | +0.05(+0.40%) |
May 13, 2015 | 11.51 | 11.53 | 11.43 | 11.44 | 183,606 | -0.01(-0.05%) |
May 12, 2015 | 11.46 | 11.47 | 11.38 | 11.45 | 105,172 | -0.05(-0.40%) |
May 11, 2015 | 11.54 | 11.54 | 11.46 | 11.49 | 130,380 | -0.03(-0.25%) |
May 08, 2015 | 11.44 | 11.52 | 11.41 | 11.52 | 210,832 | +0.22(+1.91%) |
May 07, 2015 | 11.31 | 11.39 | 11.27 | 11.31 | 139,531 | -0.07(-0.65%) |
May 06, 2015 | 11.46 | 11.50 | 11.34 | 11.38 | 245,034 | -0.03(-0.25%) |
May 05, 2015 | 11.46 | 11.49 | 11.40 | 11.41 | 190,543 | -0.05(-0.40%) |
May 04, 2015 | 11.46 | 11.46 | 11.41 | 11.45 | 103,184 | +0.02(+0.15%) |
May 01, 2015 | 11.45 | 11.48 | 11.39 | 11.44 | 118,462 | -0.01(-0.10%) |
Apr 30, 2015 | 11.46 | 11.46 | 11.38 | 11.45 | 167,457 | -0.01(-0.05%) |
Apr 29, 2015 | 11.48 | 11.48 | 11.39 | 11.45 | 187,519 | -0.03(-0.30%) |
Apr 28, 2015 | 11.48 | 11.51 | 11.44 | 11.49 | 143,537 | +0.01(+0.10%) |
Apr 27, 2015 | 11.54 | 11.54 | 11.47 | 11.48 | 126,707 | -0.05(-0.44%) |
Apr 24, 2015 | 11.48 | 11.53 | 11.48 | 11.53 | 143,575 | +0.06(+0.55%) |
Apr 23, 2015 | 11.41 | 11.47 | 11.38 | 11.46 | 127,527 | +0.04(+0.35%) |
Apr 22, 2015 | 11.46 | 11.48 | 11.40 | 11.43 | 176,819 | -0.04(-0.35%) |
Apr 21, 2015 | 11.46 | 11.49 | 11.45 | 11.46 | 57,831 | +0.01(+0.10%) |
Apr 20, 2015 | 11.45 | 11.49 | 11.41 | 11.45 | 229,662 | +0.02(+0.15%) |
Apr 17, 2015 | 11.46 | 11.47 | 11.40 | 11.44 | 225,676 | -0.06(-0.50%) |
Apr 16, 2015 | 11.46 | 11.51 | 11.46 | 11.49 | 71,634 | -0.01(-0.05%) |
Apr 15, 2015 | 11.50 | 11.51 | 11.46 | 11.50 | 122,427 | +0.01(+0.10%) |
Apr 14, 2015 | 11.45 | 11.51 | 11.44 | 11.49 | 163,745 | +0.03(+0.25%) |
Apr 13, 2015 | 11.48 | 11.48 | 11.44 | 11.46 | 284,756 | +0.02(+0.15%) |
Apr 10, 2015 | 11.48 | 11.48 | 11.41 | 11.44 | 188,468 | +0.01(+0.05%) |
Apr 09, 2015 | 11.49 | 11.49 | 11.38 | 11.44 | 647,208 | -0.03(-0.30%) |
Apr 08, 2015 | 11.38 | 11.55 | 11.33 | 11.47 | 188,455 | +0.14(+1.21%) |
Apr 07, 2015 | 11.32 | 11.38 | 11.32 | 11.33 | 125,555 | -0.01(-0.10%) |
Apr 06, 2015 | 11.29 | 11.38 | 11.28 | 11.35 | 136,510 | +0.04(+0.35%) |
Apr 02, 2015 | 11.29 | 11.31 | 11.31 | 11.31 | 528,312 | -0.02(-0.15%) |
Apr 01, 2015 | 11.31 | 11.38 | 11.30 | 11.32 | 287,042 | -0.01(-0.05%) |
Mar 31, 2015 | 11.32 | 11.35 | 11.29 | 11.33 | 95,110 | +0.01(+0.10%) |
Mar 30, 2015 | 11.35 | 11.35 | 11.24 | 11.32 | 176,829 | -0.02(-0.20%) |
Mar 27, 2015 | 11.33 | 11.37 | 11.31 | 11.34 | 121,473 | -0.01(-0.05%) |
Mar 26, 2015 | 11.32 | 11.39 | 11.32 | 11.35 | 61,778 | -0.01(-0.10%) |
Mar 25, 2015 | 11.40 | 11.45 | 11.33 | 11.36 | 147,110 | -0.06(-0.55%) |
Mar 24, 2015 | 11.48 | 11.48 | 11.39 | 11.42 | 91,946 | -0.04(-0.35%) |
Mar 23, 2015 | 11.39 | 11.50 | 11.39 | 11.46 | 101,157 | +0.02(+0.15%) |
Mar 20, 2015 | 11.43 | 11.47 | 11.39 | 11.44 | 171,070 | +0.08(+0.70%) |
Mar 19, 2015 | 11.32 | 11.43 | 11.21 | 11.36 | 176,443 | -0.05(-0.40%) |
Mar 18, 2015 | 11.32 | 11.42 | 11.28 | 11.41 | 176,747 | +0.12(+1.06%) |
Mar 17, 2015 | 11.39 | 11.48 | 11.29 | 11.29 | 231,007 | -0.19(-1.69%) |
Mar 16, 2015 | 11.27 | 11.49 | 11.25 | 11.48 | 310,776 | +0.17(+1.46%) |
Mar 13, 2015 | 11.38 | 11.38 | 11.24 | 11.32 | 100,769 | -0.06(-0.55%) |
Mar 12, 2015 | 11.31 | 11.42 | 11.29 | 11.38 | 129,601 | +0.07(+0.60%) |
Mar 11, 2015 | 11.35 | 11.38 | 11.27 | 11.31 | 153,971 | +0.02(+0.15%) |
Mar 10, 2015 | 11.22 | 11.36 | 11.22 | 11.29 | 284,248 | +0.01(+0.05%) |
Mar 09, 2015 | 11.31 | 11.36 | 11.26 | 11.29 | 234,010 | -0.01(-0.05%) |
Mar 06, 2015 | 11.50 | 11.57 | 11.24 | 11.29 | 540,363 | -0.26(-2.22%) |
Mar 05, 2015 | 11.48 | 11.58 | 11.48 | 11.55 | 204,788 | +0.06(+0.50%) |
Mar 04, 2015 | 11.48 | 11.54 | 11.44 | 11.49 | 173,311 | +0.02(+0.20%) |
Mar 03, 2015 | 11.46 | 11.56 | 11.46 | 11.47 | 302,846 | -0.10(-0.84%) |