Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.45 | 11.47 | 11.25 | 11.27 | 3,104,120 | -0.20(-1.71%) |
May 28, 2015 | 11.53 | 11.59 | 11.39 | 11.47 | 1,569,555 | -0.09(-0.74%) |
May 27, 2015 | 11.39 | 11.57 | 11.33 | 11.55 | 2,127,169 | +0.18(+1.58%) |
May 26, 2015 | 11.39 | 11.40 | 11.28 | 11.38 | 2,074,810 | -0.03(-0.24%) |
May 22, 2015 | 11.49 | 11.40 | 11.40 | 11.40 | 1,772,092 | -0.13(-1.16%) |
May 21, 2015 | 11.53 | 11.58 | 11.45 | 11.54 | 4,313,046 | +0.01(+0.07%) |
May 20, 2015 | 11.51 | 11.61 | 11.49 | 11.53 | 2,516,382 | +0.03(+0.26%) |
May 19, 2015 | 11.43 | 11.55 | 11.39 | 11.50 | 2,857,337 | +0.03(+0.26%) |
May 18, 2015 | 11.36 | 11.50 | 11.31 | 11.47 | 2,326,342 | +0.07(+0.62%) |
May 15, 2015 | 11.41 | 11.49 | 11.33 | 11.40 | 3,007,739 | +0.03(+0.26%) |
May 14, 2015 | 11.26 | 11.37 | 11.18 | 11.37 | 3,069,335 | +0.17(+1.52%) |
May 13, 2015 | 11.38 | 11.46 | 11.16 | 11.20 | 3,798,975 | -0.10(-0.92%) |
May 12, 2015 | 11.15 | 11.33 | 11.03 | 11.30 | 2,395,255 | +0.08(+0.69%) |
May 11, 2015 | 11.40 | 11.47 | 11.18 | 11.22 | 3,106,083 | -0.22(-1.95%) |
May 08, 2015 | 11.55 | 11.73 | 11.44 | 11.45 | 2,481,741 | +0.05(+0.44%) |
May 07, 2015 | 11.19 | 11.44 | 11.16 | 11.40 | 2,700,601 | +0.22(+1.95%) |
May 06, 2015 | 11.24 | 11.27 | 11.10 | 11.18 | 2,465,691 | -0.06(-0.52%) |
May 05, 2015 | 11.45 | 11.49 | 11.17 | 11.24 | 3,294,878 | -0.28(-2.43%) |
May 04, 2015 | 11.48 | 11.57 | 11.43 | 11.52 | 3,369,727 | +0.07(+0.65%) |
May 01, 2015 | 11.46 | 11.57 | 11.43 | 11.44 | 3,946,451 | -0.01(-0.07%) |
Apr 30, 2015 | 11.64 | 11.68 | 11.39 | 11.45 | 3,226,140 | -0.26(-2.23%) |
Apr 29, 2015 | 12.03 | 12.11 | 11.68 | 11.71 | 2,777,002 | -0.25(-2.11%) |
Apr 28, 2015 | 11.98 | 12.01 | 11.86 | 11.96 | 2,485,150 | -0.04(-0.31%) |
Apr 27, 2015 | 12.08 | 12.15 | 11.95 | 12.00 | 2,143,778 | -0.05(-0.42%) |
Apr 24, 2015 | 12.03 | 12.14 | 11.95 | 12.05 | 1,368,039 | +0.06(+0.51%) |
Apr 23, 2015 | 11.99 | 12.11 | 11.92 | 11.99 | 1,667,074 | -0.01(-0.07%) |
Apr 22, 2015 | 12.02 | 12.08 | 11.95 | 12.00 | 1,926,838 | +0.01(+0.07%) |
Apr 21, 2015 | 12.07 | 12.17 | 11.96 | 11.99 | 2,176,380 | -0.03(-0.22%) |
Apr 20, 2015 | 11.96 | 12.06 | 11.92 | 12.02 | 2,025,765 | +0.10(+0.85%) |
Apr 17, 2015 | 11.98 | 12.04 | 11.82 | 11.92 | 2,541,375 | -0.15(-1.21%) |
Apr 16, 2015 | 11.95 | 12.11 | 11.91 | 12.06 | 1,815,245 | +0.07(+0.58%) |
Apr 15, 2015 | 12.10 | 12.15 | 11.99 | 11.99 | 2,123,970 | -0.09(-0.77%) |
Apr 14, 2015 | 12.13 | 12.17 | 12.07 | 12.09 | 2,505,476 | +0.10(+0.80%) |
Apr 13, 2015 | 12.04 | 12.13 | 11.99 | 11.99 | 1,578,968 | -0.07(-0.55%) |
Apr 10, 2015 | 12.13 | 12.21 | 12.05 | 12.06 | 1,847,720 | +0.02(+0.16%) |
Apr 09, 2015 | 12.30 | 12.30 | 12.00 | 12.04 | 2,052,128 | -0.24(-1.93%) |
Apr 08, 2015 | 12.28 | 12.34 | 12.25 | 12.28 | 1,874,699 | +0.00(+0.02%) |
Apr 07, 2015 | 12.47 | 12.49 | 12.27 | 12.27 | 3,311,461 | -0.23(-1.81%) |
Apr 06, 2015 | 12.34 | 12.53 | 12.32 | 12.50 | 4,381,668 | +0.18(+1.49%) |
Apr 02, 2015 | 12.13 | 12.32 | 12.32 | 12.32 | 3,180,909 | +0.16(+1.36%) |
Apr 01, 2015 | 12.19 | 12.22 | 12.06 | 12.15 | 2,033,993 | -0.03(-0.24%) |
Mar 31, 2015 | 12.21 | 12.25 | 12.13 | 12.18 | 2,735,221 | -0.07(-0.61%) |
Mar 30, 2015 | 12.11 | 12.28 | 12.05 | 12.25 | 1,940,674 | +0.19(+1.61%) |
Mar 27, 2015 | 12.02 | 12.06 | 11.95 | 12.06 | 2,089,368 | +0.08(+0.67%) |
Mar 26, 2015 | 12.08 | 12.15 | 11.95 | 11.98 | 4,540,214 | -0.11(-0.92%) |
Mar 25, 2015 | 12.38 | 12.41 | 12.07 | 12.09 | 2,380,277 | -0.28(-2.26%) |
Mar 24, 2015 | 12.39 | 12.48 | 12.32 | 12.37 | 3,275,953 | -0.04(-0.34%) |
Mar 23, 2015 | 12.40 | 12.48 | 12.34 | 12.41 | 2,901,851 | +0.02(+0.15%) |
Mar 20, 2015 | 12.06 | 12.43 | 12.06 | 12.40 | 5,611,887 | +0.39(+3.28%) |
Mar 19, 2015 | 11.88 | 12.04 | 11.86 | 12.00 | 2,370,050 | +0.04(+0.31%) |
Mar 18, 2015 | 11.71 | 12.00 | 11.66 | 11.96 | 2,275,288 | +0.23(+1.95%) |
Mar 17, 2015 | 11.68 | 11.77 | 11.62 | 11.74 | 2,065,911 | +0.04(+0.32%) |
Mar 16, 2015 | 11.67 | 11.79 | 11.67 | 11.70 | 1,963,425 | +0.07(+0.60%) |
Mar 13, 2015 | 11.63 | 11.65 | 11.51 | 11.63 | 1,934,950 | -0.00(-0.02%) |
Mar 12, 2015 | 11.59 | 11.67 | 11.57 | 11.63 | 3,883,769 | +0.12(+1.04%) |
Mar 11, 2015 | 11.55 | 11.58 | 11.47 | 11.51 | 2,720,157 | -0.02(-0.18%) |
Mar 10, 2015 | 11.53 | 11.62 | 11.46 | 11.53 | 2,079,378 | -0.03(-0.28%) |
Mar 09, 2015 | 11.57 | 11.64 | 11.53 | 11.57 | 2,273,559 | +0.04(+0.37%) |
Mar 06, 2015 | 11.81 | 11.82 | 11.49 | 11.52 | 3,264,068 | -0.44(-3.67%) |
Mar 05, 2015 | 12.03 | 12.13 | 11.96 | 11.96 | 2,184,239 | -0.03(-0.24%) |
Mar 04, 2015 | 12.18 | 12.20 | 11.96 | 11.99 | 1,801,688 | -0.20(-1.66%) |
Mar 03, 2015 | 12.19 | 12.23 | 12.16 | 12.19 | 2,117,825 | -0.02(-0.17%) |