Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.36 | 11.44 | 11.31 | 11.40 | 159,366 | +0.07(+0.66%) |
May 28, 2015 | 11.32 | 11.36 | 11.29 | 11.32 | 74,210 | -0.01(-0.05%) |
May 27, 2015 | 11.33 | 11.35 | 11.29 | 11.33 | 59,364 | +0.02(+0.22%) |
May 26, 2015 | 11.32 | 11.34 | 11.26 | 11.31 | 117,653 | +0.00(+0.00%) |
May 22, 2015 | 11.28 | 11.31 | 11.31 | 11.31 | 100,080 | -0.01(-0.11%) |
May 21, 2015 | 11.34 | 11.36 | 11.29 | 11.32 | 153,733 | +0.01(+0.05%) |
May 20, 2015 | 11.43 | 11.48 | 11.31 | 11.31 | 192,576 | -0.09(-0.76%) |
May 19, 2015 | 11.39 | 11.46 | 11.38 | 11.40 | 103,298 | -0.03(-0.27%) |
May 18, 2015 | 11.55 | 11.59 | 11.42 | 11.43 | 98,505 | -0.14(-1.23%) |
May 15, 2015 | 11.49 | 11.62 | 11.47 | 11.57 | 58,640 | +0.08(+0.70%) |
May 14, 2015 | 11.45 | 11.50 | 11.44 | 11.49 | 69,086 | +0.05(+0.43%) |
May 13, 2015 | 11.53 | 11.53 | 11.40 | 11.44 | 134,691 | -0.04(-0.39%) |
May 12, 2015 | 11.42 | 11.49 | 11.39 | 11.49 | 121,193 | +0.04(+0.38%) |
May 11, 2015 | 11.44 | 11.48 | 11.41 | 11.44 | 135,041 | +0.01(+0.11%) |
May 08, 2015 | 11.49 | 11.52 | 11.43 | 11.43 | 124,329 | -0.01(-0.05%) |
May 07, 2015 | 11.40 | 11.48 | 11.40 | 11.44 | 97,233 | +0.01(+0.05%) |
May 06, 2015 | 11.52 | 11.55 | 11.42 | 11.43 | 126,710 | -0.12(-1.01%) |
May 05, 2015 | 11.51 | 11.55 | 11.45 | 11.55 | 140,473 | +0.05(+0.43%) |
May 04, 2015 | 11.51 | 11.54 | 11.44 | 11.50 | 157,209 | +0.00(+0.00%) |
May 01, 2015 | 11.62 | 11.63 | 11.47 | 11.50 | 144,681 | -0.07(-0.64%) |
Apr 30, 2015 | 11.61 | 11.64 | 11.54 | 11.57 | 112,217 | -0.04(-0.32%) |
Apr 29, 2015 | 11.62 | 11.66 | 11.58 | 11.61 | 116,675 | -0.04(-0.37%) |
Apr 28, 2015 | 11.59 | 11.66 | 11.55 | 11.65 | 100,039 | +0.07(+0.64%) |
Apr 27, 2015 | 11.62 | 11.69 | 11.55 | 11.58 | 141,195 | -0.02(-0.16%) |
Apr 24, 2015 | 11.70 | 11.71 | 11.59 | 11.60 | 133,117 | -0.08(-0.69%) |
Apr 23, 2015 | 11.58 | 11.74 | 11.58 | 11.68 | 150,989 | +0.10(+0.85%) |
Apr 22, 2015 | 11.65 | 11.65 | 11.58 | 11.58 | 111,519 | -0.04(-0.37%) |
Apr 21, 2015 | 11.67 | 11.69 | 11.62 | 11.62 | 62,164 | -0.05(-0.42%) |
Apr 20, 2015 | 11.67 | 11.70 | 11.63 | 11.67 | 91,843 | +0.02(+0.16%) |
Apr 17, 2015 | 11.63 | 11.69 | 11.60 | 11.65 | 74,390 | +0.01(+0.05%) |
Apr 16, 2015 | 11.60 | 11.70 | 11.57 | 11.65 | 159,187 | +0.08(+0.69%) |
Apr 15, 2015 | 11.60 | 11.61 | 11.54 | 11.57 | 115,352 | -0.02(-0.16%) |
Apr 14, 2015 | 11.45 | 11.59 | 11.42 | 11.59 | 213,282 | +0.16(+1.40%) |
Apr 13, 2015 | 11.47 | 11.47 | 11.42 | 11.43 | 97,704 | -0.04(-0.33%) |
Apr 10, 2015 | 11.50 | 11.51 | 11.43 | 11.46 | 82,619 | -0.02(-0.16%) |
Apr 09, 2015 | 11.53 | 11.53 | 11.42 | 11.48 | 123,899 | -0.01(-0.11%) |
Apr 08, 2015 | 11.48 | 11.54 | 11.45 | 11.49 | 128,134 | +0.02(+0.21%) |
Apr 07, 2015 | 11.47 | 11.48 | 11.45 | 11.47 | 98,732 | +0.01(+0.11%) |
Apr 06, 2015 | 11.38 | 11.47 | 11.38 | 11.46 | 79,070 | +0.05(+0.43%) |
Apr 02, 2015 | 11.38 | 11.41 | 11.41 | 11.41 | 128,914 | +0.01(+0.05%) |
Apr 01, 2015 | 11.40 | 11.43 | 11.37 | 11.40 | 160,655 | +0.03(+0.27%) |
Mar 31, 2015 | 11.27 | 11.38 | 11.24 | 11.37 | 127,190 | +0.09(+0.76%) |
Mar 30, 2015 | 11.30 | 11.31 | 11.21 | 11.29 | 133,938 | -0.01(-0.05%) |
Mar 27, 2015 | 11.23 | 11.33 | 11.23 | 11.29 | 228,986 | +0.06(+0.54%) |
Mar 26, 2015 | 11.20 | 11.25 | 11.18 | 11.23 | 139,591 | -0.02(-0.16%) |
Mar 25, 2015 | 11.26 | 11.29 | 11.22 | 11.25 | 139,467 | -0.01(-0.11%) |
Mar 24, 2015 | 11.22 | 11.26 | 11.21 | 11.26 | 75,846 | +0.05(+0.44%) |
Mar 23, 2015 | 11.25 | 11.30 | 11.21 | 11.21 | 127,482 | -0.02(-0.22%) |
Mar 20, 2015 | 11.23 | 11.30 | 11.21 | 11.24 | 129,463 | +0.04(+0.38%) |
Mar 19, 2015 | 11.27 | 11.27 | 11.17 | 11.19 | 140,214 | -0.09(-0.76%) |
Mar 18, 2015 | 11.21 | 11.29 | 11.10 | 11.28 | 341,555 | +0.05(+0.44%) |
Mar 17, 2015 | 11.29 | 11.32 | 11.21 | 11.23 | 137,611 | -0.05(-0.43%) |
Mar 16, 2015 | 11.40 | 11.41 | 11.27 | 11.28 | 127,149 | -0.06(-0.54%) |
Mar 13, 2015 | 11.45 | 11.52 | 11.34 | 11.34 | 163,031 | -0.09(-0.75%) |
Mar 12, 2015 | 11.40 | 11.43 | 11.37 | 11.43 | 94,772 | +0.10(+0.91%) |
Mar 11, 2015 | 11.34 | 11.35 | 11.28 | 11.32 | 78,737 | +0.00(+0.00%) |
Mar 10, 2015 | 11.42 | 11.48 | 11.32 | 11.32 | 260,100 | -0.04(-0.37%) |
Mar 09, 2015 | 11.35 | 11.37 | 11.31 | 11.37 | 98,010 | +0.08(+0.70%) |
Mar 06, 2015 | 11.43 | 11.46 | 11.29 | 11.29 | 148,300 | -0.22(-1.91%) |
Mar 05, 2015 | 11.52 | 11.52 | 11.46 | 11.51 | 141,310 | +0.04(+0.37%) |
Mar 04, 2015 | 11.31 | 11.46 | 11.32 | 11.46 | 88,010 | +0.14(+1.24%) |
Mar 03, 2015 | 11.32 | 11.35 | 11.29 | 11.32 | 231,804 | +0.02(+0.22%) |