Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.30 | 12.30 | 11.80 | 12.24 | 35,816 | -0.02(-0.16%) |
May 28, 2015 | 12.06 | 12.30 | 11.97 | 12.26 | 44,663 | +0.18(+1.49%) |
May 27, 2015 | 11.95 | 12.15 | 11.94 | 12.08 | 44,937 | +0.13(+1.09%) |
May 26, 2015 | 12.15 | 12.17 | 11.88 | 11.95 | 62,792 | -0.20(-1.65%) |
May 22, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 42,900 | +0.01(+0.08%) |
May 21, 2015 | 12.10 | 12.17 | 12.02 | 12.14 | 50,798 | +0.13(+1.08%) |
May 20, 2015 | 12.00 | 12.06 | 11.96 | 12.01 | 26,969 | +0.04(+0.33%) |
May 19, 2015 | 11.99 | 12.10 | 11.95 | 11.97 | 124,963 | +0.04(+0.34%) |
May 18, 2015 | 11.93 | 12.08 | 11.85 | 11.93 | 59,658 | +0.17(+1.45%) |
May 15, 2015 | 11.80 | 11.82 | 11.70 | 11.76 | 22,202 | -0.03(-0.25%) |
May 14, 2015 | 11.80 | 11.83 | 11.52 | 11.79 | 103,438 | +0.01(+0.08%) |
May 13, 2015 | 11.80 | 11.84 | 11.72 | 11.78 | 131,855 | +0.42(+3.70%) |
May 12, 2015 | 11.32 | 11.40 | 11.23 | 11.36 | 24,974 | -0.04(-0.35%) |
May 11, 2015 | 11.19 | 11.46 | 11.19 | 11.40 | 24,092 | +0.34(+3.07%) |
May 08, 2015 | 10.95 | 11.13 | 10.95 | 11.06 | 45,205 | +0.10(+0.91%) |
May 07, 2015 | 10.68 | 11.14 | 10.58 | 10.96 | 69,118 | +0.17(+1.58%) |
May 06, 2015 | 10.93 | 10.93 | 10.57 | 10.79 | 63,072 | -0.05(-0.46%) |
May 05, 2015 | 10.93 | 11.05 | 10.82 | 10.84 | 19,858 | -0.12(-1.09%) |
May 04, 2015 | 11.04 | 11.07 | 10.96 | 10.96 | 7,791 | -0.08(-0.72%) |
May 01, 2015 | 11.19 | 11.26 | 11.01 | 11.04 | 29,270 | +0.01(+0.09%) |
Apr 30, 2015 | 11.40 | 11.40 | 11.03 | 11.03 | 10,400 | -0.36(-3.16%) |
Apr 29, 2015 | 11.56 | 11.60 | 11.39 | 11.39 | 28,974 | -0.29(-2.48%) |
Apr 28, 2015 | 11.75 | 11.75 | 11.65 | 11.68 | 11,360 | -0.07(-0.60%) |
Apr 27, 2015 | 11.82 | 11.90 | 11.68 | 11.75 | 7,775 | -0.11(-0.93%) |
Apr 24, 2015 | 11.85 | 11.92 | 11.81 | 11.86 | 20,582 | -0.04(-0.34%) |
Apr 23, 2015 | 11.87 | 11.99 | 11.73 | 11.90 | 30,382 | -0.10(-0.83%) |
Apr 22, 2015 | 11.92 | 12.09 | 11.69 | 12.00 | 45,135 | +0.39(+3.36%) |
Apr 21, 2015 | 11.62 | 11.64 | 11.52 | 11.61 | 22,109 | -0.05(-0.43%) |
Apr 20, 2015 | 11.72 | 11.76 | 11.63 | 11.66 | 41,514 | +0.02(+0.17%) |
Apr 17, 2015 | 11.86 | 11.86 | 11.64 | 11.64 | 17,587 | -0.18(-1.52%) |
Apr 16, 2015 | 11.79 | 11.85 | 11.75 | 11.82 | 28,693 | -0.02(-0.17%) |
Apr 15, 2015 | 11.95 | 12.06 | 11.82 | 11.84 | 47,779 | +0.00(+0.00%) |
Apr 14, 2015 | 11.89 | 11.95 | 11.81 | 11.84 | 57,686 | -0.03(-0.25%) |
Apr 13, 2015 | 11.79 | 11.93 | 11.79 | 11.87 | 24,686 | +0.04(+0.34%) |
Apr 10, 2015 | 11.87 | 11.89 | 11.78 | 11.83 | 3,470 | +0.03(+0.25%) |
Apr 09, 2015 | 11.80 | 11.89 | 11.74 | 11.80 | 13,804 | -0.05(-0.42%) |
Apr 08, 2015 | 11.75 | 11.88 | 11.70 | 11.85 | 9,057 | +0.07(+0.59%) |
Apr 07, 2015 | 11.78 | 11.87 | 11.76 | 11.78 | 39,281 | +0.04(+0.34%) |
Apr 06, 2015 | 11.84 | 11.84 | 11.65 | 11.74 | 17,896 | +0.00(+0.00%) |
Apr 02, 2015 | 11.80 | 11.74 | 11.74 | 11.74 | 20,500 | +0.16(+1.38%) |
Apr 01, 2015 | 11.58 | 11.65 | 11.51 | 11.58 | 25,011 | +0.06(+0.52%) |
Mar 31, 2015 | 11.52 | 11.60 | 11.36 | 11.52 | 13,933 | -0.04(-0.35%) |
Mar 30, 2015 | 11.56 | 11.59 | 11.45 | 11.56 | 22,857 | +0.07(+0.61%) |
Mar 27, 2015 | 11.56 | 11.63 | 11.35 | 11.49 | 34,627 | -0.01(-0.09%) |
Mar 26, 2015 | 11.59 | 11.64 | 11.40 | 11.50 | 46,655 | -0.24(-2.04%) |
Mar 25, 2015 | 11.99 | 11.99 | 11.54 | 11.74 | 48,563 | -0.23(-1.92%) |
Mar 24, 2015 | 12.02 | 12.10 | 11.92 | 11.97 | 51,136 | -0.01(-0.08%) |
Mar 23, 2015 | 11.86 | 12.01 | 11.85 | 11.98 | 58,734 | +0.04(+0.34%) |
Mar 20, 2015 | 12.00 | 12.10 | 11.85 | 11.94 | 56,318 | -0.06(-0.50%) |
Mar 19, 2015 | 11.85 | 12.00 | 11.84 | 12.00 | 49,189 | +0.06(+0.50%) |
Mar 18, 2015 | 11.68 | 11.94 | 11.65 | 11.94 | 55,724 | +0.32(+2.75%) |
Mar 17, 2015 | 11.58 | 11.65 | 11.48 | 11.62 | 39,372 | -0.08(-0.68%) |
Mar 16, 2015 | 11.50 | 11.73 | 11.42 | 11.70 | 54,650 | +0.32(+2.81%) |
Mar 13, 2015 | 11.44 | 11.48 | 11.32 | 11.38 | 35,799 | -0.02(-0.18%) |
Mar 12, 2015 | 11.57 | 11.57 | 11.21 | 11.40 | 76,951 | +0.29(+2.61%) |
Mar 11, 2015 | 11.24 | 11.24 | 11.02 | 11.11 | 22,708 | -0.06(-0.54%) |
Mar 10, 2015 | 11.25 | 11.45 | 11.12 | 11.17 | 69,983 | -0.21(-1.85%) |
Mar 09, 2015 | 11.44 | 11.44 | 11.20 | 11.38 | 32,133 | -0.05(-0.44%) |
Mar 06, 2015 | 11.26 | 11.47 | 11.20 | 11.43 | 38,174 | +0.08(+0.70%) |
Mar 05, 2015 | 11.43 | 11.50 | 11.29 | 11.35 | 40,579 | -0.10(-0.87%) |
Mar 04, 2015 | 11.59 | 11.60 | 11.44 | 11.45 | 23,620 | -0.10(-0.87%) |
Mar 03, 2015 | 11.50 | 11.57 | 11.38 | 11.55 | 32,325 | +0.11(+0.96%) |