Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.10 | 11.33 | 11.10 | 11.22 | 160,674 | -0.01(-0.08%) |
May 28, 2015 | 11.23 | 11.29 | 11.09 | 11.23 | 57,265 | +0.02(+0.15%) |
May 27, 2015 | 11.01 | 11.22 | 11.01 | 11.21 | 37,302 | +0.22(+2.00%) |
May 26, 2015 | 10.99 | 11.20 | 10.96 | 10.99 | 306,454 | -0.14(-1.22%) |
May 22, 2015 | 11.23 | 11.12 | 11.12 | 11.12 | 76,185 | -0.20(-1.79%) |
May 21, 2015 | 11.83 | 11.83 | 11.22 | 11.33 | 117,739 | -0.41(-3.46%) |
May 20, 2015 | 11.68 | 11.78 | 11.65 | 11.73 | 68,324 | +0.03(+0.29%) |
May 19, 2015 | 11.75 | 11.77 | 11.58 | 11.70 | 35,322 | -0.12(-1.00%) |
May 18, 2015 | 11.90 | 11.99 | 11.73 | 11.82 | 98,872 | -0.02(-0.14%) |
May 15, 2015 | 11.80 | 12.06 | 11.80 | 11.84 | 91,452 | +0.05(+0.43%) |
May 14, 2015 | 11.85 | 11.89 | 11.67 | 11.78 | 52,657 | +0.03(+0.22%) |
May 13, 2015 | 11.81 | 12.11 | 11.68 | 11.76 | 53,798 | +0.03(+0.29%) |
May 12, 2015 | 11.51 | 11.84 | 11.30 | 11.73 | 260,988 | +0.22(+1.91%) |
May 11, 2015 | 11.43 | 11.60 | 11.41 | 11.51 | 37,766 | +0.09(+0.82%) |
May 08, 2015 | 11.46 | 11.57 | 11.22 | 11.41 | 45,678 | -0.01(-0.07%) |
May 07, 2015 | 11.34 | 11.55 | 11.25 | 11.42 | 52,806 | +0.00(+0.00%) |
May 06, 2015 | 11.44 | 11.57 | 11.04 | 11.42 | 81,488 | -0.03(-0.30%) |
May 05, 2015 | 11.36 | 11.60 | 11.34 | 11.45 | 22,344 | +0.02(+0.15%) |
May 04, 2015 | 11.33 | 11.59 | 11.27 | 11.44 | 82,958 | +0.18(+1.58%) |
May 01, 2015 | 11.14 | 11.37 | 11.01 | 11.26 | 32,074 | +0.13(+1.14%) |
Apr 30, 2015 | 11.51 | 11.67 | 11.06 | 11.13 | 119,130 | -0.33(-2.88%) |
Apr 29, 2015 | 11.51 | 11.71 | 11.36 | 11.46 | 85,627 | +0.02(+0.15%) |
Apr 28, 2015 | 11.57 | 11.66 | 11.29 | 11.45 | 99,737 | -0.13(-1.10%) |
Apr 27, 2015 | 11.46 | 11.76 | 11.43 | 11.57 | 122,486 | +0.04(+0.37%) |
Apr 24, 2015 | 11.62 | 11.65 | 11.28 | 11.53 | 61,712 | -0.08(-0.73%) |
Apr 23, 2015 | 11.55 | 11.67 | 11.46 | 11.62 | 54,438 | +0.14(+1.18%) |
Apr 22, 2015 | 11.24 | 11.52 | 11.17 | 11.48 | 114,024 | +0.29(+2.57%) |
Apr 21, 2015 | 11.08 | 11.45 | 11.08 | 11.19 | 75,717 | +0.05(+0.46%) |
Apr 20, 2015 | 10.86 | 11.23 | 10.79 | 11.14 | 55,844 | +0.22(+2.02%) |
Apr 17, 2015 | 10.85 | 11.14 | 10.74 | 10.92 | 89,685 | -0.06(-0.54%) |
Apr 16, 2015 | 11.01 | 11.07 | 10.73 | 10.98 | 124,155 | -0.09(-0.84%) |
Apr 15, 2015 | 11.60 | 11.75 | 11.04 | 11.07 | 104,609 | -0.51(-4.39%) |
Apr 14, 2015 | 11.44 | 11.59 | 11.37 | 11.58 | 63,404 | +0.11(+0.96%) |
Apr 13, 2015 | 11.42 | 11.57 | 11.39 | 11.47 | 146,677 | +0.15(+1.35%) |
Apr 10, 2015 | 11.31 | 11.49 | 11.23 | 11.32 | 325,941 | +0.11(+0.98%) |
Apr 09, 2015 | 11.34 | 11.58 | 11.18 | 11.21 | 98,275 | -0.20(-1.78%) |
Apr 08, 2015 | 11.52 | 11.60 | 11.34 | 11.41 | 87,206 | -0.17(-1.46%) |
Apr 07, 2015 | 11.67 | 11.81 | 11.53 | 11.58 | 78,046 | -0.14(-1.16%) |
Apr 06, 2015 | 11.62 | 11.85 | 11.60 | 11.72 | 94,733 | +0.11(+0.95%) |
Apr 02, 2015 | 11.70 | 11.61 | 11.61 | 11.61 | 65,436 | -0.03(-0.22%) |
Apr 01, 2015 | 11.67 | 12.01 | 11.45 | 11.63 | 138,941 | -0.02(-0.15%) |
Mar 31, 2015 | 11.67 | 11.92 | 11.34 | 11.65 | 203,390 | -0.04(-0.36%) |
Mar 30, 2015 | 11.74 | 12.11 | 11.67 | 11.69 | 135,390 | +0.10(+0.88%) |
Mar 27, 2015 | 11.51 | 11.85 | 11.29 | 11.59 | 186,200 | +0.07(+0.59%) |
Mar 26, 2015 | 11.94 | 12.28 | 11.36 | 11.52 | 230,382 | -0.56(-4.62%) |
Mar 25, 2015 | 12.71 | 12.72 | 11.96 | 12.08 | 291,024 | -0.38(-3.06%) |
Mar 24, 2015 | 12.45 | 12.83 | 12.43 | 12.46 | 314,097 | -0.08(-0.68%) |
Mar 23, 2015 | 12.70 | 12.84 | 12.25 | 12.55 | 295,900 | -0.01(-0.07%) |
Mar 20, 2015 | 11.93 | 12.66 | 11.93 | 12.56 | 250,422 | +0.58(+4.88%) |
Mar 19, 2015 | 11.92 | 12.15 | 11.68 | 11.97 | 576,829 | -0.07(-0.56%) |
Mar 18, 2015 | 11.85 | 12.10 | 11.45 | 12.04 | 214,297 | +0.26(+2.23%) |
Mar 17, 2015 | 11.33 | 11.79 | 11.33 | 11.78 | 251,872 | +0.31(+2.73%) |
Mar 16, 2015 | 11.06 | 11.59 | 11.06 | 11.46 | 598,315 | +0.41(+3.68%) |
Mar 13, 2015 | 11.08 | 11.19 | 10.97 | 11.06 | 149,325 | -0.14(-1.21%) |
Mar 12, 2015 | 10.73 | 11.33 | 10.67 | 11.19 | 501,733 | +0.61(+5.76%) |
Mar 11, 2015 | 10.53 | 10.66 | 10.29 | 10.58 | 643,852 | +0.14(+1.38%) |
Mar 10, 2015 | 10.32 | 10.52 | 10.32 | 10.44 | 65,000 | -0.04(-0.40%) |
Mar 09, 2015 | 10.45 | 10.54 | 10.29 | 10.48 | 195,957 | +0.04(+0.41%) |
Mar 06, 2015 | 10.43 | 10.53 | 10.38 | 10.44 | 256,696 | -0.01(-0.08%) |
Mar 05, 2015 | 10.40 | 10.58 | 10.35 | 10.45 | 539,802 | -0.04(-0.40%) |
Mar 04, 2015 | 10.41 | 10.47 | 10.47 | 10.49 | 119,614 | +0.02(+0.16%) |
Mar 03, 2015 | 10.50 | 10.68 | 10.41 | 10.47 | 37,713 | -0.11(-1.04%) |