Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.60 | 11.78 | 11.55 | 11.78 | 215,671 | +0.20(+1.73%) |
May 28, 2015 | 11.46 | 11.59 | 11.38 | 11.58 | 108,357 | +0.12(+1.05%) |
May 27, 2015 | 11.43 | 11.51 | 11.31 | 11.46 | 95,316 | -0.01(-0.09%) |
May 26, 2015 | 11.87 | 11.36 | 11.47 | 234,526 | -0.48(-4.02%) | |
May 25, 2015 | 12.15 | 12.15 | 11.88 | 11.95 | 14,721 | -0.08(-0.67%) |
May 22, 2015 | 12.20 | 12.22 | 11.90 | 12.03 | 154,089 | -0.18(-1.47%) |
May 21, 2015 | 12.28 | 12.43 | 12.21 | 12.21 | 121,837 | -0.09(-0.73%) |
May 20, 2015 | 12.28 | 12.38 | 12.24 | 12.30 | 100,876 | +0.00(+0.00%) |
May 19, 2015 | 12.34 | 12.46 | 12.18 | 12.30 | 181,480 | +0.08(+0.65%) |
May 15, 2015 | 12.22 | 12.22 | 12.22 | 0 | +0.01(+0.08%) | |
May 14, 2015 | 12.26 | 12.45 | 12.11 | 12.21 | 200,260 | +0.12(+0.99%) |
May 13, 2015 | 12.06 | 12.17 | 11.89 | 12.09 | 382,526 | +0.38(+3.25%) |
May 12, 2015 | 11.76 | 11.78 | 11.48 | 11.71 | 234,349 | -0.03(-0.26%) |
May 11, 2015 | 11.46 | 11.77 | 11.46 | 11.74 | 145,189 | +0.28(+2.44%) |
May 08, 2015 | 11.59 | 11.59 | 11.34 | 11.46 | 136,209 | -0.07(-0.61%) |
May 07, 2015 | 11.13 | 11.53 | 11.10 | 11.53 | 199,523 | +0.32(+2.85%) |
May 06, 2015 | 11.62 | 11.62 | 11.13 | 11.21 | 215,212 | -0.37(-3.20%) |
May 05, 2015 | 11.92 | 11.96 | 11.43 | 11.58 | 182,199 | -0.17(-1.45%) |
May 04, 2015 | 11.70 | 11.97 | 11.68 | 11.75 | 235,053 | +0.19(+1.64%) |
May 01, 2015 | 11.43 | 11.65 | 11.38 | 11.56 | 134,639 | +0.01(+0.09%) |
Apr 30, 2015 | 11.54 | 11.57 | 11.29 | 11.55 | 929,095 | -0.14(-1.20%) |
Apr 29, 2015 | 11.65 | 11.80 | 11.55 | 11.69 | 241,822 | +0.02(+0.17%) |
Apr 28, 2015 | 11.52 | 11.72 | 11.44 | 11.67 | 233,859 | +0.17(+1.48%) |
Apr 27, 2015 | 11.35 | 11.58 | 11.21 | 11.50 | 339,606 | +0.33(+2.95%) |
Apr 24, 2015 | 11.32 | 11.42 | 11.10 | 11.17 | 314,883 | -0.15(-1.33%) |
Apr 23, 2015 | 11.21 | 11.36 | 11.10 | 11.32 | 160,168 | +0.15(+1.34%) |
Apr 22, 2015 | 11.49 | 11.55 | 11.15 | 11.17 | 150,315 | -0.44(-3.79%) |
Apr 21, 2015 | 11.60 | 11.67 | 11.38 | 11.61 | 155,526 | +0.20(+1.75%) |
Apr 20, 2015 | 11.26 | 11.42 | 11.12 | 11.41 | 169,484 | +0.05(+0.44%) |
Apr 17, 2015 | 11.51 | 11.68 | 11.33 | 11.36 | 187,211 | -0.15(-1.30%) |
Apr 16, 2015 | 11.83 | 11.85 | 11.48 | 11.51 | 153,560 | -0.26(-2.21%) |
Apr 15, 2015 | 11.80 | 11.82 | 11.57 | 11.77 | 771,650 | +0.11(+0.94%) |
Apr 14, 2015 | 11.76 | 11.83 | 11.56 | 11.66 | 368,521 | -0.10(-0.85%) |
Apr 13, 2015 | 11.75 | 11.93 | 11.69 | 11.76 | 207,724 | -0.05(-0.42%) |
Apr 10, 2015 | 11.43 | 11.81 | 11.43 | 11.81 | 220,221 | +0.54(+4.79%) |
Apr 09, 2015 | 11.28 | 11.48 | 11.14 | 11.27 | 242,127 | -0.12(-1.05%) |
Apr 08, 2015 | 11.54 | 11.59 | 11.23 | 11.39 | 226,153 | -0.07(-0.61%) |
Apr 07, 2015 | 11.66 | 11.69 | 11.44 | 11.46 | 172,989 | -0.26(-2.22%) |
Apr 06, 2015 | 11.56 | 11.74 | 11.49 | 11.72 | 142,500 | +0.45(+3.99%) |
Apr 02, 2015 | 11.27 | 11.27 | 11.27 | 0 | -0.30(-2.59%) | |
Apr 01, 2015 | 11.28 | 11.63 | 11.23 | 11.57 | 217,992 | +0.45(+4.05%) |
Mar 31, 2015 | 11.31 | 11.44 | 11.02 | 11.12 | 179,017 | -0.22(-1.94%) |
Mar 30, 2015 | 11.20 | 11.44 | 11.20 | 11.34 | 160,943 | -0.17(-1.48%) |
Mar 27, 2015 | 11.33 | 11.63 | 11.12 | 11.51 | 209,880 | +0.08(+0.70%) |
Mar 26, 2015 | 12.06 | 12.06 | 11.35 | 11.43 | 256,917 | -0.41(-3.46%) |
Mar 25, 2015 | 11.96 | 12.05 | 11.83 | 11.84 | 166,819 | +0.03(+0.25%) |
Mar 24, 2015 | 12.00 | 12.04 | 11.74 | 11.81 | 261,989 | -0.23(-1.91%) |
Mar 23, 2015 | 12.02 | 12.18 | 11.94 | 12.04 | 223,044 | +0.11(+0.92%) |
Mar 20, 2015 | 11.76 | 12.06 | 11.76 | 11.93 | 291,766 | +0.19(+1.62%) |
Mar 19, 2015 | 11.56 | 11.81 | 11.53 | 11.74 | 175,385 | +0.11(+0.95%) |
Mar 18, 2015 | 11.25 | 11.77 | 11.18 | 11.63 | 193,788 | +0.35(+3.10%) |
Mar 17, 2015 | 11.18 | 11.38 | 11.07 | 11.28 | 187,754 | -0.09(-0.79%) |
Mar 16, 2015 | 11.54 | 11.54 | 11.13 | 11.37 | 375,831 | -0.17(-1.47%) |
Mar 13, 2015 | 11.43 | 11.57 | 11.23 | 11.54 | 249,676 | +0.16(+1.41%) |
Mar 12, 2015 | 11.54 | 11.54 | 11.21 | 11.38 | 163,579 | -0.12(-1.04%) |
Mar 11, 2015 | 11.08 | 11.59 | 10.80 | 11.50 | 263,290 | +0.42(+3.79%) |
Mar 10, 2015 | 11.02 | 11.35 | 10.96 | 11.08 | 370,590 | -0.03(-0.27%) |
Mar 09, 2015 | 11.39 | 11.47 | 11.09 | 11.11 | 185,413 | -0.35(-3.05%) |
Mar 06, 2015 | 11.63 | 11.69 | 11.37 | 11.46 | 246,014 | -0.35(-2.96%) |
Mar 05, 2015 | 11.81 | 12.01 | 11.70 | 11.81 | 138,205 | +0.09(+0.77%) |
Mar 04, 2015 | 11.86 | 11.57 | 11.72 | 153,592 | -0.07(-0.59%) | |
Mar 03, 2015 | 12.09 | 12.25 | 11.74 | 11.79 | 180,396 | -0.36(-2.96%) |