Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.13 | 11.20 | 11.06 | 11.20 | 265,120 | +0.12(+1.09%) |
May 28, 2015 | 11.10 | 11.10 | 10.97 | 11.08 | 135,211 | -0.01(-0.08%) |
May 27, 2015 | 11.11 | 11.15 | 11.02 | 11.09 | 129,869 | -0.01(-0.08%) |
May 26, 2015 | 11.12 | 11.12 | 11.00 | 11.10 | 132,044 | -0.04(-0.32%) |
May 22, 2015 | 11.06 | 11.13 | 11.13 | 11.13 | 75,037 | +0.04(+0.32%) |
May 21, 2015 | 11.17 | 11.17 | 11.04 | 11.10 | 125,201 | +0.01(+0.08%) |
May 20, 2015 | 11.20 | 11.20 | 11.07 | 11.09 | 129,366 | -0.06(-0.56%) |
May 19, 2015 | 11.25 | 11.25 | 11.13 | 11.15 | 133,920 | -0.09(-0.76%) |
May 18, 2015 | 11.28 | 11.29 | 11.22 | 11.23 | 118,122 | -0.02(-0.20%) |
May 15, 2015 | 11.26 | 11.27 | 11.17 | 11.26 | 125,815 | +0.02(+0.16%) |
May 14, 2015 | 11.19 | 11.27 | 11.19 | 11.24 | 76,270 | +0.08(+0.72%) |
May 13, 2015 | 11.06 | 11.19 | 11.03 | 11.16 | 97,477 | +0.23(+2.12%) |
May 12, 2015 | 10.83 | 10.94 | 10.81 | 10.93 | 135,911 | +0.04(+0.40%) |
May 11, 2015 | 10.97 | 10.97 | 10.80 | 10.88 | 178,003 | -0.08(-0.76%) |
May 08, 2015 | 10.98 | 11.01 | 10.89 | 10.97 | 160,911 | +0.05(+0.44%) |
May 07, 2015 | 11.13 | 11.13 | 10.88 | 10.92 | 124,999 | -0.23(-2.05%) |
May 06, 2015 | 11.43 | 11.44 | 11.03 | 11.15 | 202,164 | -0.23(-2.06%) |
May 05, 2015 | 11.39 | 11.40 | 11.31 | 11.38 | 71,873 | +0.06(+0.56%) |
May 04, 2015 | 11.40 | 11.40 | 11.30 | 11.32 | 85,779 | -0.04(-0.31%) |
May 01, 2015 | 11.34 | 11.41 | 11.34 | 11.35 | 64,722 | -0.01(-0.08%) |
Apr 30, 2015 | 11.31 | 11.40 | 11.28 | 11.36 | 115,337 | +0.00(+0.00%) |
Apr 29, 2015 | 11.43 | 11.47 | 11.32 | 11.36 | 442,631 | -0.04(-0.35%) |
Apr 28, 2015 | 11.39 | 11.46 | 11.38 | 11.40 | 82,739 | -0.02(-0.19%) |
Apr 27, 2015 | 11.52 | 11.56 | 11.38 | 11.42 | 140,944 | -0.07(-0.57%) |
Apr 24, 2015 | 11.55 | 11.60 | 11.42 | 11.49 | 111,906 | -0.04(-0.31%) |
Apr 23, 2015 | 11.51 | 11.60 | 11.47 | 11.53 | 106,150 | +0.04(+0.38%) |
Apr 22, 2015 | 11.54 | 11.64 | 11.46 | 11.48 | 107,864 | -0.08(-0.69%) |
Apr 21, 2015 | 11.62 | 11.64 | 11.49 | 11.56 | 83,350 | +0.03(+0.27%) |
Apr 20, 2015 | 11.56 | 11.73 | 11.53 | 11.53 | 70,618 | -0.05(-0.46%) |
Apr 17, 2015 | 11.58 | 11.65 | 11.47 | 11.58 | 170,648 | -0.08(-0.68%) |
Apr 16, 2015 | 11.71 | 11.81 | 11.55 | 11.66 | 170,313 | +0.03(+0.27%) |
Apr 15, 2015 | 11.45 | 11.77 | 11.40 | 11.63 | 167,946 | +0.25(+2.20%) |
Apr 14, 2015 | 11.22 | 11.42 | 11.16 | 11.38 | 71,011 | +0.33(+2.99%) |
Apr 13, 2015 | 11.17 | 11.32 | 11.05 | 11.05 | 178,896 | -0.14(-1.26%) |
Apr 10, 2015 | 11.24 | 11.32 | 11.14 | 11.19 | 167,344 | -0.06(-0.51%) |
Apr 09, 2015 | 11.22 | 11.34 | 11.19 | 11.25 | 111,902 | +0.01(+0.12%) |
Apr 08, 2015 | 11.32 | 11.35 | 11.15 | 11.24 | 110,940 | -0.07(-0.58%) |
Apr 07, 2015 | 11.42 | 11.42 | 11.22 | 11.30 | 109,756 | +0.03(+0.23%) |
Apr 06, 2015 | 11.30 | 11.44 | 11.24 | 11.27 | 104,592 | -0.01(-0.12%) |
Apr 02, 2015 | 11.34 | 11.29 | 11.29 | 11.29 | 107,707 | +0.01(+0.08%) |
Apr 01, 2015 | 11.42 | 11.49 | 11.28 | 11.28 | 155,678 | -0.20(-1.76%) |
Mar 31, 2015 | 11.36 | 11.62 | 11.31 | 11.48 | 289,267 | +0.06(+0.54%) |
Mar 30, 2015 | 11.18 | 11.44 | 11.07 | 11.42 | 371,722 | +0.37(+3.30%) |
Mar 27, 2015 | 10.91 | 11.22 | 10.83 | 11.05 | 169,246 | +0.22(+1.99%) |
Mar 26, 2015 | 10.90 | 10.94 | 10.83 | 10.84 | 164,335 | -0.04(-0.36%) |
Mar 25, 2015 | 10.84 | 11.00 | 10.84 | 10.88 | 187,883 | +0.04(+0.37%) |
Mar 24, 2015 | 10.92 | 11.00 | 10.80 | 10.84 | 269,088 | -0.11(-1.00%) |
Mar 23, 2015 | 10.69 | 11.09 | 10.65 | 10.95 | 305,625 | +0.32(+3.02%) |
Mar 20, 2015 | 10.49 | 10.64 | 10.47 | 10.63 | 411,108 | +0.26(+2.50%) |
Mar 19, 2015 | 10.40 | 10.42 | 10.32 | 10.37 | 124,813 | -0.07(-0.72%) |
Mar 18, 2015 | 10.30 | 10.52 | 10.21 | 10.44 | 231,679 | +0.20(+1.98%) |
Mar 17, 2015 | 10.15 | 10.28 | 10.09 | 10.24 | 132,371 | +0.05(+0.52%) |
Mar 16, 2015 | 10.28 | 10.28 | 10.14 | 10.19 | 214,094 | -0.04(-0.39%) |
Mar 13, 2015 | 10.44 | 10.44 | 10.21 | 10.23 | 198,215 | -0.21(-2.02%) |
Mar 12, 2015 | 10.51 | 10.53 | 10.41 | 10.44 | 233,331 | -0.03(-0.25%) |
Mar 11, 2015 | 10.73 | 10.82 | 10.43 | 10.47 | 192,939 | -0.29(-2.70%) |
Mar 10, 2015 | 10.80 | 10.83 | 10.69 | 10.76 | 191,185 | -0.12(-1.09%) |
Mar 09, 2015 | 11.09 | 11.09 | 10.80 | 10.87 | 129,080 | -0.01(-0.08%) |
Mar 06, 2015 | 11.00 | 11.04 | 10.84 | 10.88 | 137,104 | -0.13(-1.16%) |
Mar 05, 2015 | 11.03 | 11.03 | 10.96 | 11.01 | 230,630 | +0.02(+0.20%) |
Mar 04, 2015 | 10.97 | 10.99 | 10.86 | 10.99 | 121,411 | +0.04(+0.36%) |
Mar 03, 2015 | 10.91 | 10.95 | 10.86 | 10.95 | 210,145 | +0.10(+0.93%) |