Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.93 | 11.93 | 11.48 | 11.56 | 185,546 | -0.37(-3.10%) |
May 28, 2015 | 11.35 | 11.99 | 11.25 | 11.93 | 213,787 | +0.57(+5.02%) |
May 27, 2015 | 11.09 | 11.41 | 10.98 | 11.36 | 62,302 | +0.23(+2.07%) |
May 26, 2015 | 11.11 | 11.25 | 11.08 | 11.13 | 89,158 | -0.07(-0.62%) |
May 22, 2015 | 11.19 | 11.20 | 11.20 | 11.20 | 65,600 | +0.01(+0.09%) |
May 21, 2015 | 11.12 | 11.30 | 11.05 | 11.19 | 84,332 | +0.01(+0.09%) |
May 20, 2015 | 11.33 | 11.33 | 11.04 | 11.18 | 79,760 | -0.15(-1.32%) |
May 19, 2015 | 11.42 | 11.43 | 11.17 | 11.33 | 111,992 | -0.15(-1.31%) |
May 18, 2015 | 11.31 | 11.55 | 11.31 | 11.48 | 33,892 | +0.13(+1.15%) |
May 15, 2015 | 11.37 | 11.62 | 11.26 | 11.35 | 54,715 | -0.09(-0.79%) |
May 14, 2015 | 11.34 | 11.51 | 11.15 | 11.44 | 98,373 | +0.22(+1.96%) |
May 13, 2015 | 11.32 | 11.37 | 11.00 | 11.22 | 90,417 | -0.05(-0.44%) |
May 12, 2015 | 11.48 | 11.63 | 11.00 | 11.27 | 236,588 | -0.21(-1.83%) |
May 11, 2015 | 11.50 | 11.57 | 11.29 | 11.48 | 168,239 | -0.05(-0.43%) |
May 08, 2015 | 11.65 | 11.70 | 11.48 | 11.53 | 66,539 | -0.05(-0.43%) |
May 07, 2015 | 11.57 | 11.71 | 11.48 | 11.58 | 52,210 | -0.03(-0.26%) |
May 06, 2015 | 11.72 | 11.80 | 11.52 | 11.61 | 63,217 | -0.11(-0.94%) |
May 05, 2015 | 11.75 | 11.80 | 11.60 | 11.72 | 132,567 | -0.05(-0.42%) |
May 04, 2015 | 11.95 | 12.04 | 11.71 | 11.77 | 75,835 | -0.18(-1.51%) |
May 01, 2015 | 11.73 | 12.15 | 11.57 | 11.95 | 94,307 | +0.20(+1.70%) |
Apr 30, 2015 | 11.96 | 11.98 | 11.62 | 11.75 | 108,549 | -0.25(-2.08%) |
Apr 29, 2015 | 12.07 | 12.17 | 11.93 | 12.00 | 33,788 | -0.14(-1.15%) |
Apr 28, 2015 | 12.06 | 12.19 | 11.93 | 12.14 | 47,088 | +0.12(+1.00%) |
Apr 27, 2015 | 12.16 | 12.30 | 12.00 | 12.02 | 37,121 | -0.14(-1.15%) |
Apr 24, 2015 | 12.42 | 12.50 | 12.14 | 12.16 | 45,276 | -0.28(-2.25%) |
Apr 23, 2015 | 12.13 | 12.52 | 12.00 | 12.44 | 63,388 | +0.23(+1.88%) |
Apr 22, 2015 | 12.25 | 12.25 | 12.00 | 12.21 | 75,690 | -0.04(-0.33%) |
Apr 21, 2015 | 12.33 | 12.40 | 12.24 | 12.25 | 38,668 | -0.03(-0.24%) |
Apr 20, 2015 | 12.37 | 12.54 | 12.14 | 12.28 | 77,961 | +0.00(+0.00%) |
Apr 17, 2015 | 12.40 | 12.40 | 12.16 | 12.28 | 92,176 | -0.19(-1.52%) |
Apr 16, 2015 | 12.51 | 12.51 | 12.34 | 12.47 | 11,225 | -0.04(-0.32%) |
Apr 15, 2015 | 12.50 | 12.70 | 12.31 | 12.51 | 210,978 | -0.02(-0.16%) |
Apr 14, 2015 | 12.43 | 12.57 | 12.23 | 12.53 | 32,544 | +0.10(+0.80%) |
Apr 13, 2015 | 12.49 | 12.50 | 12.35 | 12.43 | 83,085 | -0.03(-0.24%) |
Apr 10, 2015 | 12.43 | 12.50 | 12.23 | 12.46 | 49,367 | +0.03(+0.24%) |
Apr 09, 2015 | 12.35 | 12.43 | 12.00 | 12.43 | 44,009 | +0.06(+0.49%) |
Apr 08, 2015 | 12.20 | 12.50 | 12.18 | 12.37 | 33,527 | +0.16(+1.31%) |
Apr 07, 2015 | 12.07 | 12.23 | 12.04 | 12.21 | 41,246 | +0.17(+1.41%) |
Apr 06, 2015 | 12.00 | 12.18 | 11.95 | 12.04 | 42,812 | -0.03(-0.25%) |
Apr 02, 2015 | 12.16 | 12.07 | 12.07 | 12.07 | 75,100 | -0.06(-0.49%) |
Apr 01, 2015 | 11.91 | 12.27 | 11.69 | 12.13 | 113,918 | +0.17(+1.42%) |
Mar 31, 2015 | 11.87 | 11.99 | 11.86 | 11.96 | 27,352 | +0.04(+0.34%) |
Mar 30, 2015 | 12.00 | 12.08 | 11.84 | 11.92 | 53,452 | -0.07(-0.58%) |
Mar 27, 2015 | 12.01 | 12.04 | 11.88 | 11.99 | 60,864 | -0.05(-0.42%) |
Mar 26, 2015 | 11.86 | 12.10 | 11.78 | 12.04 | 23,472 | +0.14(+1.18%) |
Mar 25, 2015 | 12.08 | 12.08 | 11.82 | 11.90 | 78,804 | -0.18(-1.49%) |
Mar 24, 2015 | 12.09 | 12.24 | 11.98 | 12.08 | 38,022 | -0.03(-0.25%) |
Mar 23, 2015 | 11.99 | 12.13 | 11.93 | 12.11 | 65,128 | +0.07(+0.58%) |
Mar 20, 2015 | 12.06 | 12.09 | 11.91 | 12.04 | 106,767 | +0.07(+0.58%) |
Mar 19, 2015 | 12.00 | 12.08 | 11.89 | 11.97 | 81,008 | +0.00(+0.00%) |
Mar 18, 2015 | 11.90 | 12.00 | 11.78 | 11.97 | 46,335 | +0.08(+0.67%) |
Mar 17, 2015 | 11.82 | 11.97 | 11.78 | 11.89 | 49,163 | +0.09(+0.76%) |
Mar 16, 2015 | 11.86 | 11.90 | 11.74 | 11.80 | 40,961 | +0.08(+0.68%) |
Mar 13, 2015 | 11.46 | 11.77 | 11.40 | 11.72 | 105,253 | +0.16(+1.38%) |
Mar 12, 2015 | 11.17 | 11.56 | 11.17 | 11.56 | 158,495 | +0.38(+3.40%) |
Mar 11, 2015 | 11.35 | 11.36 | 11.15 | 11.18 | 72,155 | -0.18(-1.58%) |
Mar 10, 2015 | 11.45 | 11.54 | 11.27 | 11.36 | 106,565 | -0.24(-2.07%) |
Mar 09, 2015 | 11.79 | 11.80 | 11.57 | 11.60 | 49,696 | -0.22(-1.86%) |
Mar 06, 2015 | 11.90 | 12.00 | 11.81 | 11.82 | 39,211 | -0.19(-1.58%) |
Mar 05, 2015 | 12.15 | 12.35 | 11.93 | 12.01 | 166,752 | -0.11(-0.91%) |
Mar 04, 2015 | 12.11 | 12.32 | 11.88 | 12.12 | 81,172 | -0.15(-1.22%) |
Mar 03, 2015 | 12.50 | 12.50 | 12.21 | 12.27 | 68,211 | -0.24(-1.92%) |