Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.57 | 11.57 | 11.27 | 11.30 | 266,264 | -0.09(-0.83%) |
May 28, 2015 | 11.46 | 11.46 | 11.32 | 11.40 | 305,234 | -0.09(-0.82%) |
May 27, 2015 | 11.35 | 11.49 | 11.26 | 11.49 | 272,790 | +0.14(+1.21%) |
May 26, 2015 | 11.37 | 11.38 | 11.19 | 11.35 | 238,960 | -0.04(-0.38%) |
May 22, 2015 | 11.38 | 11.40 | 11.40 | 11.40 | 128,060 | +0.00(+0.00%) |
May 21, 2015 | 11.49 | 11.53 | 11.37 | 11.40 | 214,645 | -0.04(-0.32%) |
May 20, 2015 | 11.55 | 11.71 | 11.42 | 11.43 | 193,882 | -0.05(-0.47%) |
May 19, 2015 | 11.51 | 11.51 | 11.40 | 11.49 | 179,309 | -0.03(-0.24%) |
May 18, 2015 | 11.45 | 11.56 | 11.42 | 11.51 | 117,873 | +0.01(+0.12%) |
May 15, 2015 | 11.51 | 11.53 | 11.44 | 11.50 | 196,264 | -0.01(-0.12%) |
May 14, 2015 | 11.49 | 11.57 | 11.44 | 11.51 | 209,439 | +0.04(+0.37%) |
May 13, 2015 | 11.42 | 11.52 | 11.36 | 11.47 | 135,206 | +0.21(+1.83%) |
May 12, 2015 | 11.20 | 11.27 | 11.14 | 11.27 | 168,400 | +0.11(+0.95%) |
May 11, 2015 | 11.32 | 11.33 | 11.15 | 11.16 | 177,832 | -0.13(-1.19%) |
May 08, 2015 | 11.32 | 11.41 | 11.28 | 11.29 | 125,993 | +0.01(+0.13%) |
May 07, 2015 | 11.41 | 11.41 | 11.25 | 11.28 | 128,880 | -0.07(-0.62%) |
May 06, 2015 | 11.63 | 11.63 | 11.30 | 11.35 | 277,519 | -0.22(-1.90%) |
May 05, 2015 | 11.59 | 11.66 | 11.54 | 11.57 | 92,194 | +0.02(+0.18%) |
May 04, 2015 | 11.61 | 11.62 | 11.52 | 11.55 | 178,754 | -0.01(-0.12%) |
May 01, 2015 | 11.49 | 11.59 | 11.47 | 11.56 | 142,391 | +0.07(+0.62%) |
Apr 30, 2015 | 11.49 | 11.59 | 11.47 | 11.49 | 136,006 | -0.01(-0.06%) |
Apr 29, 2015 | 11.39 | 11.51 | 11.35 | 11.50 | 128,460 | +0.11(+1.00%) |
Apr 28, 2015 | 11.47 | 11.49 | 11.37 | 11.39 | 151,479 | -0.02(-0.19%) |
Apr 27, 2015 | 11.55 | 11.55 | 11.39 | 11.41 | 230,669 | -0.08(-0.68%) |
Apr 24, 2015 | 11.54 | 11.57 | 11.42 | 11.49 | 177,535 | -0.01(-0.12%) |
Apr 23, 2015 | 11.44 | 11.52 | 11.44 | 11.50 | 158,388 | +0.11(+1.00%) |
Apr 22, 2015 | 11.43 | 11.45 | 11.37 | 11.39 | 247,805 | +0.01(+0.06%) |
Apr 21, 2015 | 11.38 | 11.41 | 11.33 | 11.38 | 147,784 | -0.01(-0.06%) |
Apr 20, 2015 | 11.39 | 11.47 | 11.35 | 11.39 | 181,542 | +0.05(+0.44%) |
Apr 17, 2015 | 11.39 | 11.45 | 11.29 | 11.34 | 141,167 | -0.15(-1.30%) |
Apr 16, 2015 | 11.45 | 11.49 | 11.42 | 11.49 | 145,853 | +0.06(+0.50%) |
Apr 15, 2015 | 11.34 | 11.48 | 11.31 | 11.43 | 166,526 | +0.16(+1.38%) |
Apr 14, 2015 | 11.14 | 11.33 | 11.14 | 11.27 | 158,950 | +0.16(+1.40%) |
Apr 13, 2015 | 11.29 | 11.34 | 11.10 | 11.12 | 199,620 | -0.12(-1.07%) |
Apr 10, 2015 | 11.32 | 11.34 | 11.22 | 11.24 | 193,697 | -0.04(-0.38%) |
Apr 09, 2015 | 11.27 | 11.29 | 11.20 | 11.28 | 188,749 | +0.08(+0.70%) |
Apr 08, 2015 | 11.34 | 11.37 | 11.20 | 11.20 | 116,903 | -0.09(-0.82%) |
Apr 07, 2015 | 11.26 | 11.35 | 11.23 | 11.29 | 130,399 | +0.04(+0.38%) |
Apr 06, 2015 | 11.27 | 11.29 | 11.18 | 11.25 | 194,742 | +0.04(+0.38%) |
Apr 02, 2015 | 11.29 | 11.21 | 11.21 | 11.21 | 169,562 | -0.06(-0.50%) |
Apr 01, 2015 | 11.26 | 11.34 | 11.21 | 11.27 | 150,593 | +0.04(+0.38%) |
Mar 31, 2015 | 11.27 | 11.37 | 11.19 | 11.22 | 154,009 | -0.06(-0.50%) |
Mar 30, 2015 | 11.27 | 11.32 | 11.25 | 11.28 | 120,399 | +0.09(+0.76%) |
Mar 27, 2015 | 11.16 | 11.25 | 11.12 | 11.20 | 163,425 | +0.04(+0.32%) |
Mar 26, 2015 | 11.47 | 11.47 | 11.13 | 11.16 | 152,293 | +0.00(+0.00%) |
Mar 25, 2015 | 11.23 | 11.24 | 11.12 | 11.16 | 149,989 | -0.02(-0.19%) |
Mar 24, 2015 | 11.29 | 11.29 | 11.17 | 11.18 | 187,834 | -0.07(-0.63%) |
Mar 23, 2015 | 11.17 | 11.32 | 11.16 | 11.25 | 242,813 | +0.08(+0.70%) |
Mar 20, 2015 | 11.17 | 11.21 | 11.13 | 11.17 | 256,331 | +0.09(+0.83%) |
Mar 19, 2015 | 11.04 | 11.14 | 10.97 | 11.08 | 217,821 | -0.03(-0.26%) |
Mar 18, 2015 | 10.83 | 11.20 | 10.76 | 11.11 | 194,890 | +0.26(+2.35%) |
Mar 17, 2015 | 10.97 | 11.00 | 10.82 | 10.85 | 288,658 | -0.18(-1.61%) |
Mar 16, 2015 | 11.14 | 11.14 | 10.92 | 11.03 | 204,570 | -0.11(-0.96%) |
Mar 13, 2015 | 11.25 | 11.26 | 11.05 | 11.14 | 187,901 | -0.11(-0.95%) |
Mar 12, 2015 | 11.30 | 11.33 | 11.21 | 11.25 | 134,067 | +0.02(+0.19%) |
Mar 11, 2015 | 11.47 | 11.47 | 11.22 | 11.22 | 221,163 | -0.20(-1.74%) |
Mar 10, 2015 | 11.38 | 11.47 | 11.34 | 11.42 | 213,402 | -0.08(-0.68%) |
Mar 09, 2015 | 11.67 | 11.77 | 11.47 | 11.50 | 197,788 | -0.18(-1.58%) |
Mar 06, 2015 | 11.77 | 11.78 | 11.60 | 11.69 | 223,663 | -0.12(-1.02%) |
Mar 05, 2015 | 11.73 | 11.83 | 11.72 | 11.81 | 226,181 | +0.09(+0.73%) |
Mar 04, 2015 | 11.61 | 11.72 | 11.53 | 11.72 | 198,039 | +0.12(+1.04%) |
Mar 03, 2015 | 11.57 | 11.63 | 11.51 | 11.60 | 213,721 | +0.05(+0.43%) |