Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.57 | 11.62 | 11.47 | 11.53 | 279,515 | +0.00(+0.00%) |
May 28, 2015 | 11.48 | 11.66 | 11.40 | 11.53 | 333,311 | -0.02(-0.14%) |
May 27, 2015 | 11.31 | 11.54 | 11.26 | 11.54 | 605,366 | +0.23(+2.04%) |
May 26, 2015 | 11.38 | 11.39 | 11.20 | 11.31 | 244,313 | -0.12(-1.01%) |
May 22, 2015 | 11.43 | 11.43 | 11.43 | 11.43 | 145,316 | -0.06(-0.50%) |
May 21, 2015 | 11.49 | 11.57 | 11.33 | 11.48 | 311,547 | -0.04(-0.36%) |
May 20, 2015 | 11.78 | 11.89 | 11.34 | 11.53 | 466,085 | -0.26(-2.17%) |
May 19, 2015 | 11.70 | 11.80 | 11.63 | 11.78 | 201,128 | +0.08(+0.67%) |
May 18, 2015 | 11.78 | 11.79 | 11.67 | 11.70 | 356,099 | -0.05(-0.46%) |
May 15, 2015 | 11.67 | 11.89 | 11.57 | 11.76 | 268,756 | +0.03(+0.28%) |
May 14, 2015 | 11.64 | 11.76 | 11.48 | 11.72 | 281,110 | +0.08(+0.71%) |
May 13, 2015 | 11.63 | 11.73 | 11.46 | 11.64 | 221,155 | +0.02(+0.14%) |
May 12, 2015 | 11.57 | 11.71 | 11.43 | 11.62 | 514,828 | +0.03(+0.28%) |
May 11, 2015 | 11.75 | 11.75 | 11.57 | 11.59 | 271,127 | -0.14(-1.20%) |
May 08, 2015 | 11.76 | 11.76 | 11.63 | 11.73 | 352,096 | +0.04(+0.35%) |
May 07, 2015 | 11.57 | 11.76 | 11.54 | 11.69 | 363,696 | +0.22(+1.94%) |
May 06, 2015 | 11.94 | 11.94 | 11.20 | 11.47 | 1,097,060 | -0.71(-5.82%) |
May 05, 2015 | 12.09 | 12.26 | 12.00 | 12.18 | 454,244 | +0.06(+0.48%) |
May 04, 2015 | 12.07 | 12.19 | 12.04 | 12.12 | 248,416 | +0.07(+0.62%) |
May 01, 2015 | 12.08 | 12.17 | 11.96 | 12.04 | 329,363 | +0.07(+0.55%) |
Apr 30, 2015 | 12.16 | 12.31 | 11.96 | 11.98 | 318,276 | -0.22(-1.82%) |
Apr 29, 2015 | 12.36 | 12.46 | 12.20 | 12.20 | 246,898 | -0.20(-1.60%) |
Apr 28, 2015 | 12.14 | 12.42 | 12.09 | 12.40 | 259,661 | +0.24(+1.97%) |
Apr 27, 2015 | 12.28 | 12.33 | 12.05 | 12.16 | 320,922 | -0.12(-1.01%) |
Apr 24, 2015 | 12.36 | 12.37 | 12.24 | 12.28 | 290,621 | -0.01(-0.07%) |
Apr 23, 2015 | 12.31 | 12.35 | 12.23 | 12.29 | 207,217 | +0.01(+0.07%) |
Apr 22, 2015 | 12.29 | 12.43 | 12.18 | 12.28 | 214,153 | +0.02(+0.13%) |
Apr 21, 2015 | 12.39 | 12.45 | 12.22 | 12.27 | 516,450 | -0.11(-0.87%) |
Apr 20, 2015 | 12.53 | 12.63 | 12.37 | 12.37 | 391,865 | +0.00(+0.00%) |
Apr 17, 2015 | 12.40 | 12.73 | 12.30 | 12.37 | 442,044 | -0.11(-0.86%) |
Apr 16, 2015 | 12.65 | 12.72 | 12.46 | 12.48 | 335,384 | -0.08(-0.66%) |
Apr 15, 2015 | 12.43 | 12.70 | 12.42 | 12.56 | 811,054 | +0.33(+2.69%) |
Apr 14, 2015 | 11.87 | 12.27 | 11.87 | 12.23 | 342,527 | +0.32(+2.70%) |
Apr 13, 2015 | 12.00 | 12.13 | 11.90 | 11.91 | 397,143 | -0.08(-0.69%) |
Apr 10, 2015 | 11.95 | 12.07 | 11.90 | 12.00 | 282,455 | +0.05(+0.41%) |
Apr 09, 2015 | 12.22 | 12.25 | 11.93 | 11.95 | 393,996 | -0.31(-2.49%) |
Apr 08, 2015 | 12.12 | 12.25 | 12.09 | 12.25 | 303,111 | +0.10(+0.81%) |
Apr 07, 2015 | 12.18 | 12.34 | 12.13 | 12.15 | 226,573 | -0.09(-0.74%) |
Apr 06, 2015 | 12.18 | 12.37 | 11.99 | 12.24 | 244,567 | +0.01(+0.07%) |
Apr 02, 2015 | 12.14 | 12.23 | 12.23 | 12.23 | 263,947 | +0.06(+0.47%) |
Apr 01, 2015 | 12.18 | 12.26 | 12.12 | 12.18 | 411,005 | -0.05(-0.40%) |
Mar 31, 2015 | 12.12 | 12.25 | 12.07 | 12.23 | 413,117 | +0.10(+0.82%) |
Mar 30, 2015 | 12.02 | 12.21 | 12.01 | 12.13 | 233,207 | +0.19(+1.59%) |
Mar 27, 2015 | 11.82 | 11.95 | 11.75 | 11.94 | 284,088 | +0.14(+1.18%) |
Mar 26, 2015 | 11.72 | 11.81 | 11.72 | 11.80 | 265,775 | +0.07(+0.63%) |
Mar 25, 2015 | 12.17 | 12.22 | 11.72 | 11.72 | 400,985 | -0.42(-3.50%) |
Mar 24, 2015 | 12.02 | 12.18 | 11.94 | 12.15 | 382,750 | +0.16(+1.29%) |
Mar 23, 2015 | 11.83 | 12.04 | 11.72 | 11.99 | 499,953 | +0.23(+1.94%) |
Mar 20, 2015 | 11.74 | 11.81 | 11.56 | 11.77 | 1,830,260 | +0.07(+0.63%) |
Mar 19, 2015 | 11.64 | 11.82 | 11.52 | 11.69 | 355,269 | +0.02(+0.21%) |
Mar 18, 2015 | 11.66 | 11.80 | 11.53 | 11.67 | 448,654 | -0.05(-0.45%) |
Mar 17, 2015 | 11.67 | 11.72 | 11.59 | 11.72 | 465,557 | +0.04(+0.31%) |
Mar 16, 2015 | 11.84 | 11.85 | 11.68 | 11.68 | 411,961 | -0.07(-0.56%) |
Mar 13, 2015 | 11.82 | 12.04 | 11.71 | 11.75 | 445,462 | -0.13(-1.10%) |
Mar 12, 2015 | 11.85 | 12.02 | 11.79 | 11.88 | 725,824 | +0.12(+1.04%) |
Mar 11, 2015 | 11.65 | 11.77 | 11.63 | 11.76 | 327,702 | +0.14(+1.20%) |
Mar 10, 2015 | 11.63 | 11.72 | 11.52 | 11.62 | 337,952 | -0.04(-0.35%) |
Mar 09, 2015 | 11.55 | 11.72 | 11.55 | 11.66 | 189,212 | +0.17(+1.49%) |
Mar 06, 2015 | 11.55 | 11.69 | 11.43 | 11.49 | 245,146 | -0.12(-1.06%) |
Mar 05, 2015 | 11.66 | 11.78 | 11.51 | 11.61 | 246,546 | -0.05(-0.42%) |
Mar 04, 2015 | 11.95 | 11.95 | 11.62 | 11.66 | 396,266 | -0.29(-2.46%) |
Mar 03, 2015 | 11.68 | 11.99 | 11.68 | 11.95 | 406,040 | +0.22(+1.88%) |