Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.64 | 11.73 | 11.52 | 11.67 | 88,470 | -0.03(-0.22%) |
May 28, 2015 | 11.55 | 11.76 | 11.54 | 11.70 | 97,756 | +0.15(+1.33%) |
May 27, 2015 | 11.49 | 11.60 | 11.49 | 11.55 | 48,226 | +0.04(+0.38%) |
May 26, 2015 | 11.63 | 11.73 | 11.50 | 11.50 | 39,701 | -0.20(-1.69%) |
May 22, 2015 | 11.74 | 11.70 | 11.70 | 11.70 | 38,573 | -0.01(-0.09%) |
May 21, 2015 | 11.65 | 11.75 | 11.60 | 11.71 | 156,369 | +0.04(+0.31%) |
May 20, 2015 | 11.77 | 11.77 | 11.61 | 11.67 | 29,153 | -0.05(-0.45%) |
May 19, 2015 | 11.61 | 11.74 | 11.58 | 11.73 | 47,111 | +0.03(+0.29%) |
May 18, 2015 | 11.56 | 11.69 | 11.54 | 11.69 | 41,340 | +0.03(+0.29%) |
May 15, 2015 | 11.64 | 11.72 | 11.64 | 11.66 | 19,896 | +0.04(+0.31%) |
May 14, 2015 | 11.45 | 11.65 | 11.45 | 11.62 | 23,062 | +0.12(+1.00%) |
May 13, 2015 | 11.53 | 11.56 | 11.46 | 11.51 | 37,249 | +0.03(+0.26%) |
May 12, 2015 | 11.51 | 11.55 | 11.31 | 11.48 | 62,402 | -0.17(-1.46%) |
May 11, 2015 | 11.55 | 11.74 | 11.50 | 11.65 | 28,182 | +0.05(+0.45%) |
May 08, 2015 | 11.65 | 11.65 | 11.55 | 11.60 | 36,220 | -0.01(-0.05%) |
May 07, 2015 | 11.46 | 11.61 | 11.46 | 11.60 | 30,039 | +0.18(+1.60%) |
May 06, 2015 | 11.25 | 11.55 | 11.23 | 11.42 | 76,079 | +0.14(+1.27%) |
May 05, 2015 | 11.49 | 11.51 | 11.14 | 11.28 | 90,851 | -0.16(-1.36%) |
May 04, 2015 | 11.51 | 11.59 | 11.43 | 11.43 | 50,611 | -0.07(-0.57%) |
May 01, 2015 | 11.55 | 11.60 | 11.46 | 11.50 | 46,583 | +0.00(+0.02%) |
Apr 30, 2015 | 11.60 | 11.66 | 11.44 | 11.49 | 80,903 | +0.02(+0.20%) |
Apr 29, 2015 | 11.60 | 11.65 | 11.47 | 11.47 | 66,050 | -0.12(-1.03%) |
Apr 28, 2015 | 11.63 | 11.65 | 11.59 | 11.59 | 38,125 | -0.12(-0.99%) |
Apr 27, 2015 | 11.65 | 11.74 | 11.60 | 11.71 | 76,165 | -0.06(-0.54%) |
Apr 24, 2015 | 11.70 | 11.77 | 11.65 | 11.77 | 116,729 | +0.07(+0.61%) |
Apr 23, 2015 | 11.66 | 11.81 | 11.66 | 11.70 | 79,137 | +0.02(+0.16%) |
Apr 22, 2015 | 11.97 | 11.97 | 11.63 | 11.68 | 91,889 | -0.08(-0.68%) |
Apr 21, 2015 | 11.97 | 11.97 | 11.76 | 11.76 | 55,321 | -0.11(-0.92%) |
Apr 20, 2015 | 12.02 | 12.13 | 11.77 | 11.87 | 74,408 | -0.03(-0.25%) |
Apr 17, 2015 | 11.89 | 12.22 | 11.89 | 11.90 | 80,279 | -0.09(-0.75%) |
Apr 16, 2015 | 12.07 | 12.07 | 11.99 | 11.99 | 12,319 | -0.01(-0.10%) |
Apr 15, 2015 | 11.89 | 12.07 | 11.89 | 12.00 | 57,588 | +0.11(+0.88%) |
Apr 14, 2015 | 11.98 | 12.09 | 11.90 | 11.90 | 35,639 | -0.18(-1.46%) |
Apr 13, 2015 | 12.00 | 12.17 | 11.92 | 12.07 | 19,762 | -0.04(-0.35%) |
Apr 10, 2015 | 12.11 | 12.20 | 11.97 | 12.11 | 44,964 | +0.01(+0.09%) |
Apr 09, 2015 | 12.27 | 12.34 | 11.94 | 12.10 | 84,018 | -0.26(-2.12%) |
Apr 08, 2015 | 12.35 | 12.47 | 12.22 | 12.37 | 21,810 | -0.07(-0.56%) |
Apr 07, 2015 | 12.59 | 12.59 | 12.30 | 12.44 | 38,268 | -0.01(-0.08%) |
Apr 06, 2015 | 12.38 | 12.60 | 12.15 | 12.45 | 105,066 | -0.03(-0.25%) |
Apr 02, 2015 | 12.24 | 12.48 | 12.48 | 12.48 | 48,573 | +0.25(+2.08%) |
Apr 01, 2015 | 12.42 | 12.58 | 12.20 | 12.22 | 59,307 | -0.30(-2.43%) |
Mar 31, 2015 | 12.56 | 12.70 | 12.40 | 12.53 | 132,301 | -0.05(-0.43%) |
Mar 30, 2015 | 12.26 | 12.60 | 12.22 | 12.58 | 135,111 | +0.42(+3.42%) |
Mar 27, 2015 | 12.05 | 12.22 | 12.03 | 12.17 | 80,475 | +0.08(+0.66%) |
Mar 26, 2015 | 12.23 | 12.27 | 12.04 | 12.09 | 73,551 | +0.00(+0.02%) |
Mar 25, 2015 | 12.20 | 12.27 | 12.08 | 12.08 | 184,041 | -0.04(-0.33%) |
Mar 24, 2015 | 12.29 | 12.29 | 12.02 | 12.12 | 161,598 | -0.10(-0.86%) |
Mar 23, 2015 | 12.15 | 12.29 | 12.11 | 12.23 | 156,740 | +0.09(+0.71%) |
Mar 20, 2015 | 12.03 | 12.14 | 11.97 | 12.14 | 139,596 | +0.07(+0.57%) |
Mar 19, 2015 | 11.98 | 12.15 | 11.97 | 12.07 | 47,326 | -0.04(-0.29%) |
Mar 18, 2015 | 12.02 | 12.29 | 11.93 | 12.11 | 126,520 | +0.00(+0.00%) |
Mar 17, 2015 | 11.68 | 12.19 | 11.68 | 12.11 | 100,238 | +0.04(+0.37%) |
Mar 16, 2015 | 12.19 | 12.53 | 11.66 | 12.07 | 285,456 | -0.09(-0.73%) |
Mar 13, 2015 | 12.19 | 12.39 | 12.01 | 12.15 | 126,653 | -0.02(-0.17%) |
Mar 12, 2015 | 11.72 | 12.18 | 11.64 | 12.18 | 124,477 | +0.63(+5.42%) |
Mar 11, 2015 | 11.63 | 11.72 | 11.52 | 11.55 | 56,012 | +0.08(+0.66%) |
Mar 10, 2015 | 11.45 | 11.55 | 11.45 | 11.47 | 36,558 | -0.08(-0.65%) |
Mar 09, 2015 | 11.96 | 11.96 | 11.40 | 11.55 | 151,592 | -0.01(-0.09%) |
Mar 06, 2015 | 11.97 | 12.04 | 11.56 | 11.56 | 323,757 | +0.21(+1.87%) |
Mar 05, 2015 | 11.98 | 12.18 | 11.23 | 11.35 | 1,290,198 | -1.10(-8.85%) |
Mar 04, 2015 | 12.27 | 12.56 | 12.19 | 12.45 | 37,777 | +0.09(+0.71%) |
Mar 03, 2015 | 12.43 | 12.60 | 12.36 | 12.36 | 51,016 | +0.01(+0.05%) |