Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.17 | 12.17 | 11.81 | 11.97 | 45,317 | -0.26(-2.16%) |
May 28, 2015 | 12.18 | 12.27 | 12.03 | 12.24 | 29,868 | +0.10(+0.86%) |
May 27, 2015 | 12.04 | 12.14 | 12.01 | 12.13 | 33,964 | +0.17(+1.45%) |
May 26, 2015 | 12.15 | 12.32 | 11.76 | 11.96 | 48,783 | -0.19(-1.54%) |
May 22, 2015 | 12.28 | 12.15 | 12.15 | 12.15 | 90,168 | -0.12(-0.99%) |
May 21, 2015 | 11.77 | 12.32 | 11.70 | 12.27 | 84,649 | +0.22(+1.84%) |
May 20, 2015 | 12.22 | 12.25 | 11.83 | 12.05 | 38,936 | -0.16(-1.31%) |
May 19, 2015 | 12.25 | 12.32 | 11.92 | 12.21 | 31,902 | -0.07(-0.57%) |
May 18, 2015 | 12.15 | 12.47 | 12.15 | 12.28 | 103,375 | +0.11(+0.89%) |
May 15, 2015 | 12.35 | 12.47 | 12.17 | 12.17 | 110,923 | -0.08(-0.67%) |
May 14, 2015 | 12.12 | 12.47 | 11.86 | 12.25 | 236,764 | +0.16(+1.36%) |
May 13, 2015 | 11.94 | 12.09 | 11.78 | 12.09 | 67,070 | +0.33(+2.84%) |
May 12, 2015 | 11.93 | 12.12 | 11.73 | 11.75 | 137,044 | -0.27(-2.26%) |
May 11, 2015 | 11.96 | 12.12 | 11.90 | 12.02 | 52,205 | +0.17(+1.42%) |
May 08, 2015 | 11.62 | 12.12 | 11.45 | 11.86 | 72,946 | +0.17(+1.45%) |
May 07, 2015 | 10.81 | 11.69 | 10.76 | 11.69 | 141,029 | +0.74(+6.73%) |
May 06, 2015 | 11.31 | 11.34 | 10.93 | 10.95 | 145,964 | -0.28(-2.47%) |
May 05, 2015 | 11.01 | 11.32 | 10.99 | 11.23 | 80,106 | +0.31(+2.86%) |
May 04, 2015 | 10.75 | 11.07 | 10.75 | 10.91 | 88,789 | +0.23(+2.11%) |
May 01, 2015 | 11.19 | 11.19 | 10.63 | 10.69 | 75,785 | -0.44(-3.94%) |
Apr 30, 2015 | 10.96 | 11.20 | 10.96 | 11.13 | 35,280 | +0.16(+1.50%) |
Apr 29, 2015 | 11.12 | 11.17 | 10.95 | 10.96 | 39,849 | -0.06(-0.55%) |
Apr 28, 2015 | 11.24 | 11.31 | 10.97 | 11.02 | 61,051 | -0.15(-1.36%) |
Apr 27, 2015 | 11.30 | 11.35 | 11.12 | 11.17 | 39,694 | -0.12(-1.04%) |
Apr 24, 2015 | 11.46 | 11.61 | 11.27 | 11.29 | 36,041 | -0.23(-1.96%) |
Apr 23, 2015 | 11.71 | 11.75 | 11.41 | 11.52 | 58,012 | -0.20(-1.67%) |
Apr 22, 2015 | 11.56 | 11.81 | 11.56 | 11.71 | 42,104 | +0.19(+1.66%) |
Apr 21, 2015 | 11.28 | 11.56 | 11.28 | 11.52 | 44,945 | +0.24(+2.15%) |
Apr 20, 2015 | 11.40 | 11.56 | 11.05 | 11.28 | 109,691 | +0.00(+0.04%) |
Apr 17, 2015 | 11.39 | 11.44 | 11.19 | 11.27 | 51,345 | -0.21(-1.81%) |
Apr 16, 2015 | 11.37 | 11.65 | 11.15 | 11.48 | 53,762 | -0.12(-1.05%) |
Apr 15, 2015 | 11.37 | 11.74 | 11.37 | 11.60 | 39,242 | +0.36(+3.24%) |
Apr 14, 2015 | 10.93 | 11.35 | 10.93 | 11.24 | 59,557 | +0.36(+3.27%) |
Apr 13, 2015 | 11.06 | 11.14 | 10.84 | 10.88 | 89,483 | -0.17(-1.57%) |
Apr 10, 2015 | 11.30 | 11.40 | 10.94 | 11.06 | 116,118 | -0.17(-1.54%) |
Apr 09, 2015 | 11.45 | 11.49 | 11.17 | 11.23 | 49,523 | -0.21(-1.86%) |
Apr 08, 2015 | 11.41 | 11.57 | 11.27 | 11.44 | 104,523 | +0.16(+1.42%) |
Apr 07, 2015 | 11.56 | 11.73 | 11.08 | 11.28 | 89,063 | -0.19(-1.66%) |
Apr 06, 2015 | 12.14 | 12.47 | 11.42 | 11.47 | 160,626 | -0.41(-3.47%) |
Apr 02, 2015 | 12.01 | 11.89 | 11.89 | 11.89 | 140,671 | +0.08(+0.70%) |
Apr 01, 2015 | 11.37 | 12.04 | 11.29 | 11.80 | 215,539 | +0.60(+5.34%) |
Mar 31, 2015 | 11.17 | 11.26 | 11.06 | 11.21 | 12,646 | +0.12(+1.10%) |
Mar 30, 2015 | 11.24 | 11.55 | 10.98 | 11.08 | 73,783 | +0.03(+0.24%) |
Mar 27, 2015 | 11.25 | 11.30 | 10.99 | 11.06 | 30,673 | -0.20(-1.73%) |
Mar 26, 2015 | 11.31 | 11.40 | 11.17 | 11.25 | 36,420 | +0.09(+0.82%) |
Mar 25, 2015 | 11.17 | 11.51 | 11.16 | 11.16 | 28,660 | +0.05(+0.47%) |
Mar 24, 2015 | 11.26 | 11.40 | 11.06 | 11.11 | 45,985 | -0.06(-0.51%) |
Mar 23, 2015 | 10.83 | 11.27 | 10.83 | 11.17 | 67,790 | +0.33(+3.00%) |
Mar 20, 2015 | 11.07 | 11.27 | 10.84 | 10.84 | 116,377 | -0.29(-2.57%) |
Mar 19, 2015 | 11.10 | 11.18 | 10.68 | 11.13 | 127,617 | -0.02(-0.16%) |
Mar 18, 2015 | 10.61 | 11.14 | 10.36 | 11.14 | 113,028 | +0.45(+4.22%) |
Mar 17, 2015 | 10.62 | 10.87 | 10.43 | 10.69 | 273,094 | +0.03(+0.24%) |
Mar 16, 2015 | 10.87 | 11.06 | 10.61 | 10.67 | 135,222 | -0.24(-2.23%) |
Mar 13, 2015 | 10.64 | 11.02 | 10.62 | 10.91 | 231,718 | +0.46(+4.40%) |
Mar 12, 2015 | 10.41 | 10.61 | 10.32 | 10.45 | 53,243 | +0.01(+0.12%) |
Mar 11, 2015 | 10.50 | 10.62 | 10.41 | 10.44 | 101,163 | -0.14(-1.31%) |
Mar 10, 2015 | 10.91 | 10.92 | 10.44 | 10.58 | 61,957 | -0.13(-1.22%) |
Mar 09, 2015 | 10.75 | 10.88 | 10.63 | 10.71 | 35,209 | -0.07(-0.64%) |
Mar 06, 2015 | 10.71 | 10.94 | 10.63 | 10.78 | 46,052 | +0.06(+0.53%) |
Mar 05, 2015 | 10.72 | 11.00 | 10.72 | 10.72 | 12,706 | +0.10(+0.90%) |
Mar 04, 2015 | 10.54 | 10.71 | 10.42 | 10.62 | 50,775 | +0.04(+0.41%) |
Mar 03, 2015 | 10.62 | 10.74 | 10.62 | 10.58 | 42,563 | -0.09(-0.81%) |