Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.86 | 10.96 | 10.79 | 10.90 | 127,841 | -0.02(-0.16%) |
May 28, 2015 | 10.99 | 10.99 | 10.86 | 10.92 | 29,228 | -0.06(-0.55%) |
May 27, 2015 | 10.82 | 11.03 | 10.82 | 10.98 | 69,782 | +0.10(+0.95%) |
May 26, 2015 | 10.90 | 11.00 | 10.81 | 10.87 | 122,892 | -0.03(-0.24%) |
May 22, 2015 | 11.03 | 10.90 | 10.90 | 10.90 | 52,602 | -0.12(-1.10%) |
May 21, 2015 | 10.94 | 11.07 | 10.89 | 11.02 | 240,761 | -0.03(-0.24%) |
May 20, 2015 | 11.12 | 11.12 | 10.98 | 11.05 | 34,892 | -0.03(-0.23%) |
May 19, 2015 | 11.14 | 11.14 | 11.05 | 11.07 | 137,837 | -0.04(-0.39%) |
May 18, 2015 | 10.97 | 11.15 | 10.94 | 11.12 | 113,880 | +0.15(+1.34%) |
May 15, 2015 | 11.14 | 11.16 | 10.94 | 10.97 | 92,489 | -0.16(-1.40%) |
May 14, 2015 | 11.19 | 11.21 | 11.07 | 11.12 | 102,739 | +0.00(+0.00%) |
May 13, 2015 | 11.17 | 11.24 | 11.09 | 11.12 | 226,495 | -0.04(-0.39%) |
May 12, 2015 | 11.12 | 11.24 | 10.95 | 11.17 | 88,591 | +0.03(+0.23%) |
May 11, 2015 | 11.12 | 11.24 | 11.08 | 11.14 | 60,469 | +0.03(+0.23%) |
May 08, 2015 | 11.24 | 11.24 | 10.91 | 11.12 | 84,973 | +0.00(+0.00%) |
May 07, 2015 | 11.04 | 11.16 | 10.91 | 11.12 | 106,091 | +0.03(+0.23%) |
May 06, 2015 | 11.02 | 11.11 | 10.94 | 11.09 | 117,571 | +0.08(+0.71%) |
May 05, 2015 | 10.95 | 11.11 | 10.87 | 11.01 | 167,985 | +0.00(+0.00%) |
May 04, 2015 | 11.04 | 11.17 | 11.01 | 11.01 | 95,562 | -0.03(-0.23%) |
May 01, 2015 | 11.04 | 11.15 | 10.91 | 11.04 | 126,299 | +0.01(+0.08%) |
Apr 30, 2015 | 11.04 | 11.28 | 11.02 | 11.03 | 222,707 | -0.11(-1.01%) |
Apr 29, 2015 | 11.21 | 11.30 | 11.03 | 11.14 | 258,506 | -0.18(-1.60%) |
Apr 28, 2015 | 11.32 | 11.42 | 11.24 | 11.32 | 184,289 | +0.06(+0.54%) |
Apr 27, 2015 | 11.23 | 11.31 | 11.06 | 11.26 | 133,255 | +0.05(+0.46%) |
Apr 24, 2015 | 11.24 | 11.24 | 11.11 | 11.21 | 83,083 | +0.02(+0.15%) |
Apr 23, 2015 | 11.29 | 11.31 | 11.12 | 11.19 | 95,836 | -0.10(-0.92%) |
Apr 22, 2015 | 11.22 | 11.43 | 11.17 | 11.30 | 344,706 | +0.22(+1.95%) |
Apr 21, 2015 | 11.24 | 11.24 | 11.04 | 11.08 | 58,465 | -0.16(-1.39%) |
Apr 20, 2015 | 11.03 | 11.26 | 11.03 | 11.24 | 210,582 | +0.21(+1.88%) |
Apr 17, 2015 | 11.12 | 11.15 | 10.95 | 11.03 | 126,071 | -0.16(-1.39%) |
Apr 16, 2015 | 11.19 | 11.22 | 11.09 | 11.18 | 166,111 | -0.04(-0.38%) |
Apr 15, 2015 | 11.17 | 11.25 | 11.12 | 11.23 | 113,285 | +0.09(+0.78%) |
Apr 14, 2015 | 11.05 | 11.17 | 10.99 | 11.14 | 113,727 | +0.12(+1.10%) |
Apr 13, 2015 | 10.94 | 11.07 | 10.94 | 11.02 | 65,450 | +0.05(+0.47%) |
Apr 10, 2015 | 10.93 | 10.98 | 10.80 | 10.97 | 72,843 | +0.11(+1.04%) |
Apr 09, 2015 | 10.90 | 10.91 | 10.76 | 10.86 | 106,312 | -0.01(-0.08%) |
Apr 08, 2015 | 10.80 | 10.97 | 10.76 | 10.86 | 49,449 | +0.02(+0.16%) |
Apr 07, 2015 | 10.81 | 10.92 | 10.77 | 10.85 | 119,866 | +0.07(+0.64%) |
Apr 06, 2015 | 10.98 | 10.98 | 10.73 | 10.78 | 110,735 | -0.31(-2.81%) |
Apr 02, 2015 | 11.01 | 11.09 | 11.09 | 11.09 | 44,856 | +0.11(+1.02%) |
Apr 01, 2015 | 10.70 | 10.98 | 10.60 | 10.98 | 395,564 | +0.22(+2.09%) |
Mar 31, 2015 | 10.90 | 10.90 | 10.71 | 10.75 | 113,367 | -0.16(-1.43%) |
Mar 30, 2015 | 10.79 | 10.93 | 10.79 | 10.91 | 100,200 | +0.13(+1.20%) |
Mar 27, 2015 | 10.98 | 10.98 | 10.76 | 10.78 | 83,811 | -0.15(-1.35%) |
Mar 26, 2015 | 10.91 | 10.98 | 10.85 | 10.92 | 58,699 | +0.02(+0.16%) |
Mar 25, 2015 | 11.12 | 11.12 | 10.90 | 10.91 | 90,168 | -0.23(-2.10%) |
Mar 24, 2015 | 11.16 | 11.18 | 11.04 | 11.14 | 53,476 | -0.02(-0.16%) |
Mar 23, 2015 | 11.23 | 11.28 | 11.14 | 11.16 | 112,845 | -0.08(-0.69%) |
Mar 20, 2015 | 11.11 | 11.28 | 11.05 | 11.24 | 172,436 | +0.20(+1.80%) |
Mar 19, 2015 | 11.00 | 11.05 | 10.92 | 11.04 | 94,794 | -0.03(-0.24%) |
Mar 18, 2015 | 11.03 | 11.15 | 10.93 | 11.06 | 100,824 | +0.03(+0.31%) |
Mar 17, 2015 | 10.99 | 11.10 | 10.94 | 11.03 | 93,992 | -0.01(-0.08%) |
Mar 16, 2015 | 11.03 | 11.11 | 10.88 | 11.04 | 85,152 | +0.03(+0.31%) |
Mar 13, 2015 | 11.02 | 11.06 | 10.73 | 11.00 | 82,551 | -0.02(-0.16%) |
Mar 12, 2015 | 10.81 | 11.05 | 10.80 | 11.02 | 130,621 | +0.28(+2.58%) |
Mar 11, 2015 | 10.59 | 10.79 | 10.55 | 10.74 | 211,524 | +0.15(+1.39%) |
Mar 10, 2015 | 10.73 | 10.73 | 10.60 | 10.60 | 88,287 | -0.21(-1.92%) |
Mar 09, 2015 | 10.67 | 10.84 | 10.67 | 10.80 | 78,797 | +0.16(+1.55%) |
Mar 06, 2015 | 10.67 | 10.98 | 10.60 | 10.64 | 119,010 | -0.12(-1.13%) |
Mar 05, 2015 | 10.92 | 10.92 | 10.71 | 10.76 | 71,790 | -0.12(-1.11%) |
Mar 04, 2015 | 10.86 | 10.94 | 10.79 | 10.88 | 139,464 | -0.02(-0.16%) |
Mar 03, 2015 | 10.73 | 10.93 | 10.68 | 10.90 | 141,853 | +0.11(+1.04%) |