Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.46 | 11.46 | 11.29 | 11.32 | 63,863 | -0.12(-1.05%) |
May 28, 2015 | 11.56 | 11.56 | 11.37 | 11.44 | 63,252 | -0.15(-1.30%) |
May 27, 2015 | 11.52 | 11.61 | 11.42 | 11.59 | 38,847 | +0.09(+0.79%) |
May 26, 2015 | 11.44 | 11.53 | 11.15 | 11.50 | 121,471 | +0.05(+0.42%) |
May 22, 2015 | 11.85 | 11.45 | 11.45 | 11.45 | 122,291 | -0.39(-3.31%) |
May 21, 2015 | 11.73 | 12.10 | 11.73 | 11.84 | 133,428 | +0.07(+0.56%) |
May 20, 2015 | 11.56 | 11.99 | 11.55 | 11.78 | 130,781 | +0.22(+1.93%) |
May 19, 2015 | 11.75 | 11.77 | 11.41 | 11.55 | 97,494 | -0.19(-1.59%) |
May 18, 2015 | 12.04 | 12.04 | 11.60 | 11.74 | 92,345 | -0.26(-2.16%) |
May 15, 2015 | 12.35 | 12.35 | 11.95 | 12.00 | 69,866 | -0.38(-3.07%) |
May 14, 2015 | 12.11 | 12.46 | 12.04 | 12.38 | 93,286 | +0.31(+2.60%) |
May 13, 2015 | 11.91 | 12.11 | 11.90 | 12.07 | 43,369 | +0.19(+1.57%) |
May 12, 2015 | 12.11 | 12.11 | 11.82 | 11.88 | 81,616 | -0.27(-2.18%) |
May 11, 2015 | 11.99 | 12.31 | 11.99 | 12.14 | 69,951 | +0.12(+1.00%) |
May 08, 2015 | 12.36 | 12.36 | 11.90 | 12.02 | 74,144 | -0.25(-2.01%) |
May 07, 2015 | 11.90 | 12.59 | 11.63 | 12.27 | 484,228 | +0.16(+1.29%) |
May 06, 2015 | 12.07 | 12.17 | 11.97 | 12.11 | 88,215 | +0.02(+0.15%) |
May 05, 2015 | 12.11 | 12.14 | 12.02 | 12.10 | 34,906 | -0.01(-0.05%) |
May 04, 2015 | 11.99 | 12.16 | 11.99 | 12.10 | 60,380 | +0.11(+0.96%) |
May 01, 2015 | 12.24 | 12.29 | 11.92 | 11.99 | 61,537 | -0.16(-1.34%) |
Apr 30, 2015 | 12.23 | 12.35 | 12.01 | 12.15 | 64,947 | -0.19(-1.56%) |
Apr 29, 2015 | 12.30 | 12.45 | 12.29 | 12.34 | 75,017 | -0.09(-0.73%) |
Apr 28, 2015 | 12.45 | 12.45 | 12.28 | 12.43 | 52,679 | +0.01(+0.05%) |
Apr 27, 2015 | 12.39 | 12.56 | 12.33 | 12.43 | 49,382 | +0.08(+0.68%) |
Apr 24, 2015 | 12.61 | 12.61 | 12.24 | 12.34 | 43,324 | -0.27(-2.10%) |
Apr 23, 2015 | 12.51 | 12.63 | 12.43 | 12.61 | 90,629 | +0.13(+1.01%) |
Apr 22, 2015 | 12.43 | 12.54 | 12.36 | 12.48 | 67,519 | +0.04(+0.34%) |
Apr 21, 2015 | 12.32 | 12.44 | 12.25 | 12.44 | 56,751 | +0.13(+1.08%) |
Apr 20, 2015 | 12.29 | 12.49 | 12.20 | 12.31 | 120,326 | +0.06(+0.49%) |
Apr 17, 2015 | 12.33 | 12.46 | 12.17 | 12.25 | 82,228 | -0.12(-0.98%) |
Apr 16, 2015 | 12.26 | 12.48 | 12.26 | 12.37 | 22,818 | +0.13(+1.08%) |
Apr 15, 2015 | 12.20 | 12.36 | 12.17 | 12.23 | 30,914 | -0.03(-0.25%) |
Apr 14, 2015 | 12.46 | 12.47 | 12.23 | 12.26 | 17,238 | -0.15(-1.21%) |
Apr 13, 2015 | 12.31 | 12.49 | 12.26 | 12.41 | 31,226 | +0.15(+1.23%) |
Apr 10, 2015 | 12.27 | 12.43 | 12.19 | 12.26 | 34,515 | -0.05(-0.39%) |
Apr 09, 2015 | 12.35 | 12.50 | 12.21 | 12.31 | 124,386 | +0.01(+0.05%) |
Apr 08, 2015 | 12.41 | 12.46 | 12.28 | 12.31 | 66,966 | +0.01(+0.10%) |
Apr 07, 2015 | 12.42 | 12.48 | 12.29 | 12.29 | 50,245 | -0.06(-0.49%) |
Apr 06, 2015 | 12.12 | 12.55 | 12.12 | 12.35 | 177,554 | +0.23(+1.89%) |
Apr 02, 2015 | 12.35 | 12.13 | 12.13 | 12.13 | 66,040 | -0.20(-1.61%) |
Apr 01, 2015 | 11.87 | 12.35 | 11.87 | 12.32 | 58,819 | +0.43(+3.60%) |
Mar 31, 2015 | 11.67 | 11.90 | 11.56 | 11.90 | 58,379 | +0.13(+1.13%) |
Mar 30, 2015 | 11.73 | 11.87 | 11.66 | 11.76 | 39,393 | +0.10(+0.83%) |
Mar 27, 2015 | 11.83 | 11.88 | 11.58 | 11.67 | 30,108 | -0.12(-1.02%) |
Mar 26, 2015 | 11.97 | 12.05 | 11.76 | 11.79 | 29,960 | -0.17(-1.41%) |
Mar 25, 2015 | 12.04 | 12.16 | 11.94 | 11.96 | 68,922 | -0.04(-0.30%) |
Mar 24, 2015 | 11.87 | 12.10 | 11.79 | 11.99 | 195,767 | +0.17(+1.48%) |
Mar 23, 2015 | 11.77 | 11.96 | 11.77 | 11.82 | 49,437 | +0.13(+1.13%) |
Mar 20, 2015 | 11.96 | 11.96 | 11.69 | 11.69 | 131,152 | -0.27(-2.27%) |
Mar 19, 2015 | 11.90 | 11.96 | 11.86 | 11.96 | 53,282 | +0.05(+0.46%) |
Mar 18, 2015 | 11.73 | 11.91 | 11.48 | 11.90 | 74,979 | +0.19(+1.65%) |
Mar 17, 2015 | 11.75 | 11.75 | 11.41 | 11.71 | 45,723 | -0.05(-0.41%) |
Mar 16, 2015 | 11.79 | 11.81 | 11.52 | 11.76 | 32,066 | +0.03(+0.26%) |
Mar 13, 2015 | 11.75 | 11.81 | 11.59 | 11.73 | 49,849 | +0.02(+0.21%) |
Mar 12, 2015 | 11.56 | 11.90 | 11.56 | 11.70 | 44,180 | +0.16(+1.36%) |
Mar 11, 2015 | 11.47 | 11.61 | 11.35 | 11.55 | 56,112 | +0.03(+0.26%) |
Mar 10, 2015 | 11.76 | 11.76 | 11.46 | 11.52 | 32,535 | -0.32(-2.70%) |
Mar 09, 2015 | 11.87 | 11.96 | 11.79 | 11.84 | 33,259 | -0.04(-0.36%) |
Mar 06, 2015 | 11.60 | 11.92 | 11.60 | 11.88 | 53,441 | +0.19(+1.60%) |
Mar 05, 2015 | 11.50 | 11.69 | 11.49 | 11.69 | 58,090 | +0.16(+1.36%) |
Mar 04, 2015 | 11.58 | 11.58 | 11.46 | 11.53 | 34,415 | -0.05(-0.42%) |
Mar 03, 2015 | 11.60 | 11.66 | 11.56 | 11.58 | 30,770 | -0.11(-0.93%) |