Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.66 | 11.67 | 11.62 | 11.66 | 354,975 | +0.02(+0.21%) |
May 28, 2015 | 11.66 | 11.67 | 11.62 | 11.64 | 251,146 | -0.02(-0.16%) |
May 27, 2015 | 11.61 | 11.65 | 11.61 | 11.65 | 145,162 | +0.02(+0.21%) |
May 26, 2015 | 11.64 | 11.65 | 11.61 | 11.63 | 142,415 | -0.01(-0.05%) |
May 22, 2015 | 11.65 | 11.64 | 11.64 | 11.64 | 334,085 | +0.01(+0.10%) |
May 21, 2015 | 11.65 | 11.65 | 11.62 | 11.62 | 195,830 | +0.01(+0.05%) |
May 20, 2015 | 11.62 | 11.64 | 11.59 | 11.62 | 518,375 | +0.02(+0.20%) |
May 19, 2015 | 11.64 | 11.65 | 11.59 | 11.59 | 156,844 | -0.04(-0.36%) |
May 18, 2015 | 11.64 | 11.67 | 11.59 | 11.64 | 280,636 | +0.01(+0.10%) |
May 15, 2015 | 11.64 | 11.65 | 11.60 | 11.62 | 213,897 | +0.03(+0.26%) |
May 14, 2015 | 11.61 | 11.64 | 11.59 | 11.59 | 356,098 | +0.01(+0.11%) |
May 13, 2015 | 11.56 | 11.58 | 11.55 | 11.58 | 137,987 | +0.02(+0.16%) |
May 12, 2015 | 11.56 | 11.58 | 11.52 | 11.56 | 644,864 | +0.02(+0.16%) |
May 11, 2015 | 11.60 | 11.60 | 11.53 | 11.55 | 291,794 | -0.04(-0.31%) |
May 08, 2015 | 11.59 | 11.59 | 11.53 | 11.58 | 171,820 | +0.05(+0.42%) |
May 07, 2015 | 11.55 | 11.56 | 11.53 | 11.53 | 202,258 | +0.01(+0.05%) |
May 06, 2015 | 11.60 | 11.60 | 11.53 | 11.53 | 275,646 | -0.07(-0.57%) |
May 05, 2015 | 11.65 | 11.65 | 11.59 | 11.59 | 428,099 | -0.04(-0.36%) |
May 04, 2015 | 11.62 | 11.64 | 11.55 | 11.64 | 279,078 | +0.02(+0.21%) |
May 01, 2015 | 11.65 | 11.66 | 11.60 | 11.61 | 107,307 | -0.02(-0.21%) |
Apr 30, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 131,317 | -0.02(-0.18%) |
Apr 29, 2015 | 11.65 | 11.67 | 11.62 | 11.66 | 189,335 | +0.00(+0.03%) |
Apr 28, 2015 | 11.65 | 11.65 | 11.63 | 11.65 | 406,482 | -0.01(-0.10%) |
Apr 27, 2015 | 11.65 | 11.69 | 11.62 | 11.67 | 581,494 | +0.01(+0.10%) |
Apr 24, 2015 | 11.64 | 11.65 | 11.61 | 11.65 | 155,114 | +0.02(+0.13%) |
Apr 23, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 200,984 | +0.00(+0.03%) |
Apr 22, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 228,900 | +0.00(+0.00%) |
Apr 21, 2015 | 11.67 | 11.68 | 11.61 | 11.64 | 193,156 | +0.01(+0.10%) |
Apr 20, 2015 | 11.66 | 11.67 | 11.61 | 11.62 | 262,982 | +0.00(+0.00%) |
Apr 17, 2015 | 11.65 | 11.66 | 11.62 | 11.62 | 242,064 | +0.00(+0.00%) |
Apr 16, 2015 | 11.65 | 11.65 | 11.61 | 11.62 | 426,105 | -0.02(-0.16%) |
Apr 15, 2015 | 11.65 | 11.67 | 11.61 | 11.64 | 103,011 | +0.02(+0.16%) |
Apr 14, 2015 | 11.67 | 11.69 | 11.61 | 11.62 | 114,850 | -0.00(-0.03%) |
Apr 13, 2015 | 11.65 | 11.75 | 11.61 | 11.63 | 119,957 | -0.01(-0.08%) |
Apr 10, 2015 | 11.63 | 11.67 | 11.61 | 11.64 | 251,066 | +0.01(+0.10%) |
Apr 09, 2015 | 11.64 | 11.65 | 11.61 | 11.62 | 99,620 | -0.02(-0.21%) |
Apr 08, 2015 | 11.63 | 11.65 | 11.59 | 11.65 | 117,494 | +0.04(+0.31%) |
Apr 07, 2015 | 11.61 | 11.65 | 11.59 | 11.61 | 134,622 | +0.01(+0.05%) |
Apr 06, 2015 | 11.62 | 11.62 | 11.59 | 11.61 | 141,860 | -0.01(-0.10%) |
Apr 02, 2015 | 11.61 | 11.62 | 11.62 | 11.62 | 149,270 | +0.03(+0.26%) |
Apr 01, 2015 | 11.58 | 11.61 | 11.55 | 11.59 | 238,999 | +0.01(+0.10%) |
Mar 31, 2015 | 11.54 | 11.64 | 11.54 | 11.58 | 244,575 | +0.01(+0.05%) |
Mar 30, 2015 | 11.58 | 11.58 | 11.56 | 11.57 | 235,333 | +0.01(+0.10%) |
Mar 27, 2015 | 11.54 | 11.57 | 11.53 | 11.56 | 247,736 | +0.01(+0.05%) |
Mar 26, 2015 | 11.58 | 11.58 | 11.54 | 11.55 | 185,140 | -0.01(-0.05%) |
Mar 25, 2015 | 11.59 | 11.59 | 11.53 | 11.56 | 143,054 | +0.00(+0.00%) |
Mar 24, 2015 | 11.58 | 11.58 | 11.52 | 11.56 | 241,973 | +0.01(+0.05%) |
Mar 23, 2015 | 11.53 | 11.58 | 11.51 | 11.55 | 126,572 | +0.02(+0.16%) |
Mar 20, 2015 | 11.52 | 11.56 | 11.51 | 11.53 | 85,207 | +0.00(+0.00%) |
Mar 19, 2015 | 11.46 | 11.53 | 11.44 | 11.53 | 120,744 | +0.04(+0.31%) |
Mar 18, 2015 | 11.50 | 11.52 | 11.45 | 11.50 | 94,063 | +0.01(+0.10%) |
Mar 17, 2015 | 11.51 | 11.51 | 11.46 | 11.49 | 220,110 | -0.01(-0.05%) |
Mar 16, 2015 | 11.52 | 11.52 | 11.47 | 11.49 | 111,346 | -0.01(-0.05%) |
Mar 13, 2015 | 11.50 | 11.50 | 11.46 | 11.50 | 90,515 | +0.01(+0.10%) |
Mar 12, 2015 | 11.50 | 11.52 | 11.46 | 11.49 | 109,221 | +0.01(+0.05%) |
Mar 11, 2015 | 11.51 | 11.51 | 11.46 | 11.48 | 81,779 | +0.00(+0.00%) |
Mar 10, 2015 | 11.46 | 11.49 | 11.45 | 11.48 | 131,521 | +0.01(+0.10%) |
Mar 09, 2015 | 11.44 | 11.49 | 11.43 | 11.47 | 76,012 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.51 | 11.46 | 11.47 | 115,084 | -0.02(-0.21%) |
Mar 05, 2015 | 11.50 | 11.56 | 11.49 | 11.50 | 133,431 | -0.00(-0.04%) |
Mar 04, 2015 | 11.50 | 11.55 | 11.48 | 11.50 | 1,750,648 | -0.03(-0.22%) |
Mar 03, 2015 | 11.54 | 11.54 | 11.45 | 11.53 | 225,780 | +0.02(+0.16%) |