Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.25 | 11.55 | 11.19 | 11.41 | 18,809 | +0.11(+0.97%) |
May 28, 2015 | 11.31 | 11.55 | 11.26 | 11.30 | 15,704 | -0.03(-0.26%) |
May 27, 2015 | 11.45 | 11.50 | 11.19 | 11.33 | 18,181 | -0.14(-1.22%) |
May 26, 2015 | 11.54 | 11.70 | 11.38 | 11.47 | 21,108 | -0.20(-1.71%) |
May 22, 2015 | 11.70 | 11.67 | 11.67 | 11.67 | 23,700 | +0.00(+0.00%) |
May 21, 2015 | 11.68 | 11.75 | 11.67 | 11.67 | 6,614 | -0.03(-0.26%) |
May 20, 2015 | 11.85 | 11.85 | 11.70 | 11.70 | 8,611 | -0.08(-0.68%) |
May 19, 2015 | 11.70 | 11.94 | 11.70 | 11.78 | 7,122 | +0.05(+0.43%) |
May 18, 2015 | 11.70 | 11.89 | 11.53 | 11.73 | 22,186 | -0.12(-1.05%) |
May 15, 2015 | 11.76 | 11.86 | 11.75 | 11.86 | 5,595 | +0.12(+1.07%) |
May 14, 2015 | 11.98 | 11.76 | 11.64 | 11.73 | 12,904 | -0.03(-0.26%) |
May 13, 2015 | 11.98 | 11.98 | 11.64 | 11.76 | 13,241 | -0.19(-1.59%) |
May 12, 2015 | 11.76 | 11.99 | 11.76 | 11.95 | 5,363 | +0.04(+0.34%) |
May 11, 2015 | 11.99 | 11.99 | 11.83 | 11.91 | 10,629 | -0.01(-0.08%) |
May 08, 2015 | 11.86 | 11.98 | 11.86 | 11.92 | 16,778 | +0.11(+0.93%) |
May 07, 2015 | 11.98 | 11.98 | 11.67 | 11.81 | 10,570 | +0.11(+0.94%) |
May 06, 2015 | 11.91 | 11.91 | 11.67 | 11.70 | 14,762 | -0.18(-1.52%) |
May 05, 2015 | 11.97 | 11.97 | 11.78 | 11.88 | 14,276 | -0.05(-0.42%) |
May 04, 2015 | 12.11 | 12.16 | 11.84 | 11.93 | 13,143 | +0.03(+0.25%) |
May 01, 2015 | 11.90 | 12.04 | 11.75 | 11.90 | 21,967 | -0.05(-0.42%) |
Apr 30, 2015 | 12.08 | 12.25 | 11.85 | 11.95 | 30,566 | -0.12(-0.99%) |
Apr 29, 2015 | 12.01 | 12.49 | 11.80 | 12.07 | 55,130 | +0.73(+6.44%) |
Apr 28, 2015 | 11.22 | 11.40 | 11.16 | 11.34 | 21,803 | +0.02(+0.18%) |
Apr 27, 2015 | 11.20 | 11.36 | 11.20 | 11.32 | 11,334 | +0.16(+1.43%) |
Apr 24, 2015 | 11.19 | 11.25 | 11.10 | 11.16 | 19,945 | +0.05(+0.45%) |
Apr 23, 2015 | 11.12 | 11.18 | 11.10 | 11.11 | 6,445 | -0.02(-0.13%) |
Apr 22, 2015 | 11.07 | 11.19 | 11.06 | 11.12 | 3,773 | -0.02(-0.13%) |
Apr 21, 2015 | 11.11 | 11.22 | 11.05 | 11.14 | 5,381 | +0.07(+0.63%) |
Apr 20, 2015 | 11.09 | 11.11 | 11.00 | 11.07 | 10,475 | -0.06(-0.54%) |
Apr 17, 2015 | 11.18 | 11.21 | 11.05 | 11.13 | 6,195 | -0.02(-0.18%) |
Apr 16, 2015 | 11.05 | 11.21 | 11.05 | 11.15 | 4,481 | -0.07(-0.62%) |
Apr 15, 2015 | 11.14 | 11.23 | 11.09 | 11.22 | 10,959 | +0.17(+1.52%) |
Apr 14, 2015 | 11.07 | 11.08 | 10.92 | 11.05 | 28,978 | -0.07(-0.62%) |
Apr 13, 2015 | 11.07 | 11.12 | 10.80 | 11.12 | 32,086 | +0.00(+0.04%) |
Apr 10, 2015 | 11.02 | 11.17 | 11.02 | 11.12 | 6,754 | +0.09(+0.77%) |
Apr 09, 2015 | 11.08 | 11.12 | 11.01 | 11.03 | 7,430 | +0.03(+0.27%) |
Apr 08, 2015 | 11.25 | 11.42 | 10.97 | 11.00 | 10,207 | +0.00(+0.00%) |
Apr 07, 2015 | 11.10 | 11.11 | 10.91 | 11.00 | 7,055 | -0.11(-0.99%) |
Apr 06, 2015 | 11.08 | 11.24 | 11.02 | 11.11 | 17,719 | +0.03(+0.27%) |
Apr 02, 2015 | 11.06 | 11.08 | 11.08 | 11.08 | 14,400 | +0.01(+0.09%) |
Apr 01, 2015 | 10.75 | 11.23 | 10.73 | 11.07 | 33,018 | +0.31(+2.88%) |
Mar 31, 2015 | 10.78 | 10.80 | 10.67 | 10.76 | 17,239 | -0.01(-0.09%) |
Mar 30, 2015 | 10.75 | 10.80 | 10.62 | 10.77 | 19,916 | +0.02(+0.19%) |
Mar 27, 2015 | 10.38 | 10.75 | 10.35 | 10.75 | 34,668 | +0.39(+3.76%) |
Mar 26, 2015 | 10.26 | 10.38 | 10.26 | 10.36 | 25,509 | +0.02(+0.19%) |
Mar 25, 2015 | 10.15 | 10.37 | 10.13 | 10.34 | 20,413 | +0.18(+1.77%) |
Mar 24, 2015 | 10.12 | 10.17 | 10.05 | 10.16 | 6,251 | -0.02(-0.20%) |
Mar 23, 2015 | 9.830 | 10.20 | 9.810 | 10.18 | 18,089 | +0.42(+4.30%) |
Mar 20, 2015 | 10.19 | 10.20 | 9.760 | 9.760 | 33,570 | -0.43(-4.22%) |
Mar 19, 2015 | 10.20 | 10.20 | 10.11 | 10.19 | 3,258 | -0.01(-0.10%) |
Mar 18, 2015 | 10.13 | 10.25 | 10.10 | 10.20 | 12,050 | -0.04(-0.39%) |
Mar 17, 2015 | 10.27 | 10.27 | 10.13 | 10.24 | 11,064 | -0.03(-0.29%) |
Mar 16, 2015 | 10.21 | 10.27 | 10.11 | 10.27 | 9,041 | +0.06(+0.59%) |
Mar 13, 2015 | 10.22 | 10.22 | 10.10 | 10.21 | 1,838 | -0.01(-0.10%) |
Mar 12, 2015 | 10.22 | 10.22 | 10.15 | 10.22 | 3,956 | +0.05(+0.49%) |
Mar 11, 2015 | 10.09 | 10.22 | 10.01 | 10.17 | 16,125 | +0.07(+0.69%) |
Mar 10, 2015 | 10.21 | 10.22 | 10.05 | 10.10 | 2,823 | +0.05(+0.50%) |
Mar 09, 2015 | 10.18 | 10.24 | 10.03 | 10.05 | 7,702 | -0.18(-1.76%) |
Mar 06, 2015 | 10.27 | 10.27 | 10.10 | 10.23 | 6,780 | +0.04(+0.39%) |
Mar 05, 2015 | 10.27 | 10.27 | 10.05 | 10.19 | 4,858 | +0.02(+0.20%) |
Mar 04, 2015 | 10.24 | 10.28 | 10.01 | 10.17 | 6,585 | -0.01(-0.10%) |
Mar 03, 2015 | 10.11 | 10.37 | 10.05 | 10.18 | 9,004 | +0.01(+0.10%) |