Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.64 | 11.66 | 11.62 | 11.63 | 160,970 | +0.01(+0.05%) |
May 28, 2015 | 11.62 | 11.63 | 11.54 | 11.63 | 190,000 | +0.02(+0.15%) |
May 27, 2015 | 11.60 | 11.62 | 11.60 | 11.61 | 72,090 | -0.00(-0.02%) |
May 26, 2015 | 11.60 | 11.64 | 11.60 | 11.61 | 232,560 | -0.17(-1.47%) |
May 22, 2015 | 11.79 | 11.79 | 11.79 | 11.79 | 125,000 | -0.01(-0.07%) |
May 21, 2015 | 11.79 | 11.81 | 11.77 | 11.79 | 148,540 | -0.04(-0.34%) |
May 20, 2015 | 11.83 | 11.86 | 11.81 | 11.84 | 213,440 | +0.02(+0.15%) |
May 19, 2015 | 11.89 | 11.89 | 11.80 | 11.82 | 169,820 | -0.17(-1.40%) |
May 18, 2015 | 12.01 | 12.02 | 11.96 | 11.98 | 237,460 | +0.00(+0.03%) |
May 15, 2015 | 11.90 | 11.99 | 11.90 | 11.98 | 313,980 | +0.03(+0.26%) |
May 14, 2015 | 11.96 | 12.01 | 11.95 | 11.95 | 172,600 | +0.07(+0.56%) |
May 13, 2015 | 11.81 | 11.92 | 11.80 | 11.88 | 348,140 | +0.21(+1.78%) |
May 12, 2015 | 11.64 | 11.69 | 11.64 | 11.68 | 110,500 | +0.09(+0.80%) |
May 11, 2015 | 11.63 | 11.64 | 11.54 | 11.58 | 166,640 | -0.05(-0.40%) |
May 08, 2015 | 11.67 | 11.67 | 11.59 | 11.63 | 130,830 | +0.05(+0.43%) |
May 07, 2015 | 11.61 | 11.61 | 11.56 | 11.58 | 57,300 | -0.08(-0.72%) |
May 06, 2015 | 11.69 | 11.70 | 11.64 | 11.66 | 67,130 | -0.01(-0.11%) |
May 05, 2015 | 11.72 | 11.73 | 11.67 | 11.68 | 504,590 | +0.04(+0.34%) |
May 04, 2015 | 11.64 | 11.67 | 11.62 | 11.64 | 269,120 | +0.10(+0.90%) |
May 01, 2015 | 11.46 | 11.54 | 11.46 | 11.53 | 279,810 | -0.04(-0.36%) |
Apr 30, 2015 | 11.61 | 11.61 | 11.52 | 11.57 | 294,050 | -0.21(-1.76%) |
Apr 29, 2015 | 11.83 | 11.86 | 11.76 | 11.78 | 171,350 | -0.08(-0.66%) |
Apr 28, 2015 | 11.77 | 11.88 | 11.77 | 11.86 | 217,190 | +0.09(+0.80%) |
Apr 27, 2015 | 11.61 | 11.80 | 11.60 | 11.77 | 282,290 | +0.23(+2.02%) |
Apr 24, 2015 | 11.62 | 11.62 | 11.51 | 11.53 | 375,620 | -0.16(-1.33%) |
Apr 23, 2015 | 11.64 | 11.72 | 11.63 | 11.69 | 151,610 | +0.07(+0.63%) |
Apr 22, 2015 | 11.71 | 11.71 | 11.61 | 11.62 | 121,680 | -0.14(-1.18%) |
Apr 21, 2015 | 11.70 | 11.78 | 11.70 | 11.75 | 54,370 | +0.05(+0.47%) |
Apr 20, 2015 | 11.71 | 11.72 | 11.67 | 11.70 | 70,810 | -0.09(-0.72%) |
Apr 17, 2015 | 11.77 | 11.80 | 11.77 | 11.78 | 116,520 | +0.05(+0.40%) |
Apr 16, 2015 | 11.78 | 11.79 | 11.70 | 11.74 | 184,210 | -0.03(-0.28%) |
Apr 15, 2015 | 11.71 | 11.78 | 11.68 | 11.77 | 327,500 | +0.10(+0.84%) |
Apr 14, 2015 | 11.69 | 11.72 | 11.67 | 11.67 | 151,880 | -0.08(-0.65%) |
Apr 13, 2015 | 11.76 | 11.77 | 11.72 | 11.75 | 113,160 | -0.08(-0.66%) |
Apr 10, 2015 | 11.83 | 11.84 | 11.78 | 11.83 | 82,020 | +0.13(+1.09%) |
Apr 09, 2015 | 11.71 | 11.71 | 11.68 | 11.70 | 80,160 | -0.06(-0.50%) |
Apr 08, 2015 | 11.83 | 11.83 | 11.73 | 11.76 | 87,680 | -0.09(-0.73%) |
Apr 07, 2015 | 11.86 | 11.88 | 11.83 | 11.84 | 74,870 | -0.06(-0.48%) |
Apr 06, 2015 | 11.96 | 11.97 | 11.89 | 11.90 | 307,230 | +0.14(+1.21%) |
Apr 02, 2015 | 11.79 | 11.76 | 11.76 | 11.76 | 103,000 | -0.03(-0.25%) |
Apr 01, 2015 | 11.68 | 11.82 | 11.68 | 11.79 | 118,750 | +0.20(+1.76%) |
Mar 31, 2015 | 11.61 | 11.64 | 11.57 | 11.58 | 87,110 | -0.02(-0.17%) |
Mar 30, 2015 | 11.62 | 11.62 | 11.59 | 11.60 | 117,960 | -0.13(-1.08%) |
Mar 27, 2015 | 11.74 | 11.76 | 11.69 | 11.73 | 268,590 | -0.05(-0.44%) |
Mar 26, 2015 | 11.81 | 11.81 | 11.77 | 11.78 | 378,120 | +0.08(+0.69%) |
Mar 25, 2015 | 11.73 | 11.74 | 11.70 | 11.70 | 85,560 | +0.01(+0.12%) |
Mar 24, 2015 | 11.66 | 11.69 | 11.62 | 11.69 | 134,010 | +0.03(+0.26%) |
Mar 23, 2015 | 11.60 | 11.66 | 11.58 | 11.66 | 322,390 | +0.07(+0.62%) |
Mar 20, 2015 | 11.49 | 11.63 | 11.49 | 11.59 | 307,880 | +0.13(+1.17%) |
Mar 19, 2015 | 11.41 | 11.47 | 11.38 | 11.45 | 215,280 | -0.01(-0.12%) |
Mar 18, 2015 | 11.26 | 11.51 | 11.24 | 11.47 | 407,420 | +0.23(+2.04%) |
Mar 17, 2015 | 11.21 | 11.35 | 11.20 | 11.24 | 215,920 | -0.07(-0.63%) |
Mar 16, 2015 | 11.33 | 11.33 | 11.27 | 11.31 | 190,900 | -0.00(-0.03%) |
Mar 13, 2015 | 11.33 | 11.35 | 11.27 | 11.31 | 331,850 | +0.02(+0.19%) |
Mar 12, 2015 | 11.34 | 11.34 | 11.25 | 11.29 | 194,510 | -0.00(-0.03%) |
Mar 11, 2015 | 11.34 | 11.35 | 11.24 | 11.29 | 242,710 | -0.07(-0.59%) |
Mar 10, 2015 | 11.43 | 11.45 | 11.34 | 11.36 | 1,124,680 | -0.06(-0.52%) |
Mar 09, 2015 | 11.46 | 11.48 | 11.42 | 11.42 | 1,047,970 | +0.01(+0.11%) |
Mar 06, 2015 | 11.55 | 11.55 | 11.40 | 11.41 | 646,730 | -0.32(-2.77%) |
Mar 05, 2015 | 11.77 | 11.82 | 11.72 | 11.73 | 169,160 | -0.01(-0.05%) |
Mar 04, 2015 | 11.79 | 11.78 | 11.73 | 11.74 | 109,780 | -0.04(-0.35%) |
Mar 03, 2015 | 11.84 | 11.88 | 11.77 | 11.78 | 275,910 | -0.02(-0.16%) |