Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.13 | 11.25 | 11.13 | 11.15 | 2,139 | +0.13(+1.18%) |
May 28, 2015 | 11.25 | 11.25 | 11.02 | 11.02 | 1,405 | -0.52(-4.51%) |
May 27, 2015 | 11.25 | 11.54 | 11.23 | 11.54 | 5,005 | +0.54(+4.91%) |
May 26, 2015 | 11.10 | 11.11 | 11.00 | 11.00 | 12,483 | -0.20(-1.79%) |
May 22, 2015 | 11.25 | 11.20 | 11.20 | 11.20 | 4,800 | -0.20(-1.75%) |
May 20, 2015 | 11.46 | 11.46 | 11.40 | 11.40 | 50 | -0.06(-0.52%) |
May 18, 2015 | 11.50 | 11.50 | 11.46 | 11.46 | 70 | -0.09(-0.78%) |
May 15, 2015 | 11.55 | 11.55 | 11.55 | 11.55 | 300 | +0.00(+0.00%) |
May 12, 2015 | 11.40 | 11.55 | 11.55 | 11.55 | 2,200 | +0.14(+1.23%) |
May 11, 2015 | 11.43 | 11.52 | 11.41 | 11.41 | 1,200 | -0.14(-1.21%) |
May 08, 2015 | 11.52 | 11.64 | 11.48 | 11.55 | 30,833 | +0.02(+0.17%) |
May 07, 2015 | 11.30 | 11.85 | 11.13 | 11.53 | 110,364 | +0.20(+1.77%) |
May 06, 2015 | 11.16 | 11.40 | 11.16 | 11.33 | 27,855 | +0.09(+0.80%) |
May 05, 2015 | 11.25 | 11.25 | 10.82 | 11.24 | 36,244 | -0.12(-1.06%) |
May 04, 2015 | 11.68 | 11.68 | 11.10 | 11.36 | 29,798 | -0.04(-0.36%) |
May 01, 2015 | 11.27 | 11.45 | 11.27 | 11.40 | 3,936 | -0.09(-0.77%) |
Apr 30, 2015 | 11.49 | 11.49 | 11.38 | 11.49 | 4,061 | -0.14(-1.21%) |
Apr 29, 2015 | 11.76 | 11.76 | 11.49 | 11.63 | 2,925 | -0.03(-0.26%) |
Apr 28, 2015 | 11.60 | 11.80 | 11.51 | 11.66 | 58,149 | +0.05(+0.43%) |
Apr 27, 2015 | 11.20 | 11.85 | 11.20 | 11.61 | 36,114 | +0.31(+2.74%) |
Apr 24, 2015 | 10.97 | 11.30 | 10.97 | 11.30 | 41,299 | -0.09(-0.79%) |
Apr 23, 2015 | 11.42 | 11.67 | 11.14 | 11.39 | 12,589 | -0.04(-0.35%) |
Apr 22, 2015 | 11.01 | 11.88 | 11.01 | 11.43 | 52,191 | +0.32(+2.88%) |
Apr 21, 2015 | 11.02 | 11.17 | 11.02 | 11.11 | 2,728 | -0.10(-0.89%) |
Apr 17, 2015 | 11.13 | 11.21 | 11.11 | 11.21 | 60 | -0.02(-0.18%) |
Apr 16, 2015 | 11.18 | 11.35 | 11.02 | 11.23 | 18,506 | +0.08(+0.72%) |
Apr 15, 2015 | 11.30 | 11.30 | 11.10 | 11.15 | 18,551 | -0.23(-2.02%) |
Apr 14, 2015 | 11.23 | 11.38 | 11.16 | 11.38 | 25,414 | +0.15(+1.34%) |
Apr 13, 2015 | 11.07 | 11.23 | 11.02 | 11.23 | 7,219 | +0.11(+0.99%) |
Apr 10, 2015 | 11.12 | 11.25 | 11.03 | 11.12 | 21,853 | +0.02(+0.18%) |
Apr 09, 2015 | 11.08 | 11.15 | 11.01 | 11.10 | 2,246 | -0.08(-0.71%) |
Apr 08, 2015 | 11.15 | 11.20 | 11.03 | 11.18 | 4,559 | +0.10(+0.90%) |
Apr 07, 2015 | 11.27 | 11.27 | 11.08 | 11.08 | 11,975 | -0.31(-2.71%) |
Apr 02, 2015 | 11.39 | 11.39 | 11.39 | 11.39 | 400 | -0.01(-0.10%) |
Apr 01, 2015 | 11.44 | 11.45 | 11.29 | 11.40 | 7,611 | -0.29(-2.48%) |
Mar 31, 2015 | 11.72 | 11.72 | 11.40 | 11.69 | 8,040 | +0.27(+2.36%) |
Mar 30, 2015 | 11.79 | 11.80 | 11.42 | 11.42 | 6,832 | -0.02(-0.17%) |
Mar 27, 2015 | 11.45 | 11.68 | 11.10 | 11.44 | 36,088 | +0.24(+2.14%) |
Mar 26, 2015 | 11.20 | 11.78 | 11.03 | 11.20 | 44,268 | +0.18(+1.63%) |
Mar 25, 2015 | 11.24 | 11.25 | 11.02 | 11.02 | 28,828 | -0.44(-3.84%) |
Mar 24, 2015 | 11.46 | 11.46 | 11.46 | 11.46 | 326 | +0.06(+0.53%) |
Mar 23, 2015 | 11.22 | 11.40 | 11.22 | 11.40 | 2,147 | +0.18(+1.60%) |
Mar 20, 2015 | 11.85 | 11.87 | 11.22 | 11.22 | 1,919 | -0.14(-1.23%) |
Mar 19, 2015 | 11.44 | 11.44 | 11.36 | 11.36 | 1,888 | -0.03(-0.26%) |
Mar 18, 2015 | 11.44 | 11.48 | 11.25 | 11.39 | 6,471 | -0.09(-0.78%) |
Mar 17, 2015 | 11.55 | 11.67 | 11.22 | 11.48 | 3,865 | +0.28(+2.50%) |
Mar 16, 2015 | 11.29 | 11.34 | 11.20 | 11.20 | 5,851 | -0.40(-3.45%) |
Mar 13, 2015 | 11.78 | 11.88 | 11.60 | 11.60 | 14,198 | +0.16(+1.40%) |
Mar 12, 2015 | 11.45 | 11.45 | 11.44 | 11.44 | 258 | +0.14(+1.24%) |
Mar 11, 2015 | 11.62 | 11.63 | 11.30 | 11.30 | 1,483 | -0.29(-2.50%) |
Mar 10, 2015 | 11.56 | 11.63 | 11.38 | 11.59 | 4,080 | +0.12(+1.06%) |
Mar 09, 2015 | 11.55 | 11.55 | 11.47 | 11.47 | 400 | +0.10(+0.87%) |
Mar 06, 2015 | 11.07 | 11.54 | 10.97 | 11.37 | 11,041 | -0.14(-1.22%) |
Mar 05, 2015 | 11.56 | 11.58 | 11.50 | 11.51 | 1,529 | +0.01(+0.08%) |
Mar 04, 2015 | 11.24 | 11.58 | 11.23 | 11.50 | 9,824 | +0.28(+2.48%) |
Mar 03, 2015 | 11.38 | 11.15 | 11.15 | 11.22 | 1,752 | +0.07(+0.65%) |