Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.72 | 11.73 | 11.68 | 11.72 | 353,200 | +0.02(+0.21%) |
May 28, 2015 | 11.72 | 11.73 | 11.68 | 11.69 | 249,891 | -0.02(-0.16%) |
May 27, 2015 | 11.66 | 11.71 | 11.66 | 11.71 | 144,436 | +0.02(+0.21%) |
May 26, 2015 | 11.70 | 11.71 | 11.67 | 11.69 | 141,703 | -0.01(-0.05%) |
May 22, 2015 | 11.71 | 11.69 | 11.69 | 11.69 | 332,415 | +0.01(+0.11%) |
May 21, 2015 | 11.71 | 11.71 | 11.68 | 11.68 | 194,851 | +0.01(+0.05%) |
May 20, 2015 | 11.68 | 11.70 | 11.65 | 11.68 | 515,783 | +0.02(+0.20%) |
May 19, 2015 | 11.70 | 11.71 | 11.65 | 11.65 | 156,060 | -0.04(-0.36%) |
May 18, 2015 | 11.70 | 11.73 | 11.65 | 11.70 | 279,233 | +0.01(+0.10%) |
May 15, 2015 | 11.70 | 11.71 | 11.66 | 11.68 | 212,827 | +0.03(+0.26%) |
May 14, 2015 | 11.66 | 11.70 | 11.65 | 11.65 | 354,318 | +0.01(+0.11%) |
May 13, 2015 | 11.62 | 11.64 | 11.60 | 11.64 | 137,297 | +0.02(+0.16%) |
May 12, 2015 | 11.62 | 11.63 | 11.58 | 11.62 | 641,639 | +0.02(+0.16%) |
May 11, 2015 | 11.66 | 11.66 | 11.59 | 11.60 | 290,335 | -0.04(-0.31%) |
May 08, 2015 | 11.65 | 11.65 | 11.59 | 11.64 | 170,960 | +0.05(+0.42%) |
May 07, 2015 | 11.61 | 11.62 | 11.59 | 11.59 | 201,246 | +0.01(+0.05%) |
May 06, 2015 | 11.66 | 11.66 | 11.59 | 11.59 | 274,267 | -0.07(-0.57%) |
May 05, 2015 | 11.71 | 11.71 | 11.65 | 11.65 | 425,959 | -0.04(-0.36%) |
May 04, 2015 | 11.68 | 11.70 | 11.61 | 11.70 | 277,683 | +0.02(+0.21%) |
May 01, 2015 | 11.71 | 11.72 | 11.66 | 11.67 | 106,771 | -0.02(-0.21%) |
Apr 30, 2015 | 11.71 | 11.71 | 11.66 | 11.70 | 130,661 | -0.02(-0.18%) |
Apr 29, 2015 | 11.71 | 11.73 | 11.68 | 11.72 | 188,388 | +0.00(+0.03%) |
Apr 28, 2015 | 11.71 | 11.71 | 11.69 | 11.71 | 404,450 | -0.01(-0.10%) |
Apr 27, 2015 | 11.71 | 11.74 | 11.68 | 11.73 | 578,586 | +0.01(+0.10%) |
Apr 24, 2015 | 11.70 | 11.71 | 11.66 | 11.71 | 154,338 | +0.02(+0.13%) |
Apr 23, 2015 | 11.71 | 11.71 | 11.67 | 11.70 | 199,979 | +0.00(+0.03%) |
Apr 22, 2015 | 11.71 | 11.71 | 11.66 | 11.70 | 227,756 | +0.00(+0.00%) |
Apr 21, 2015 | 11.73 | 11.74 | 11.67 | 11.70 | 192,190 | +0.01(+0.10%) |
Apr 20, 2015 | 11.72 | 11.73 | 11.66 | 11.68 | 261,667 | +0.00(+0.00%) |
Apr 17, 2015 | 11.71 | 11.72 | 11.68 | 11.68 | 240,853 | +0.00(+0.00%) |
Apr 16, 2015 | 11.71 | 11.71 | 11.66 | 11.68 | 423,974 | -0.02(-0.16%) |
Apr 15, 2015 | 11.71 | 11.73 | 11.67 | 11.70 | 102,496 | +0.02(+0.16%) |
Apr 14, 2015 | 11.73 | 11.75 | 11.66 | 11.68 | 114,276 | -0.00(-0.03%) |
Apr 13, 2015 | 11.71 | 11.80 | 11.67 | 11.69 | 119,357 | -0.01(-0.08%) |
Apr 10, 2015 | 11.69 | 11.73 | 11.66 | 11.70 | 249,811 | +0.01(+0.10%) |
Apr 09, 2015 | 11.70 | 11.71 | 11.67 | 11.68 | 99,121 | -0.02(-0.21%) |
Apr 08, 2015 | 11.69 | 11.71 | 11.65 | 11.71 | 116,906 | +0.04(+0.31%) |
Apr 07, 2015 | 11.66 | 11.71 | 11.65 | 11.67 | 133,949 | +0.01(+0.05%) |
Apr 06, 2015 | 11.68 | 11.68 | 11.65 | 11.66 | 141,151 | -0.01(-0.10%) |
Apr 02, 2015 | 11.66 | 11.68 | 11.68 | 11.68 | 148,524 | +0.03(+0.26%) |
Apr 01, 2015 | 11.63 | 11.66 | 11.61 | 11.65 | 237,804 | +0.01(+0.10%) |
Mar 31, 2015 | 11.60 | 11.70 | 11.60 | 11.63 | 243,352 | +0.01(+0.05%) |
Mar 30, 2015 | 11.63 | 11.63 | 11.61 | 11.63 | 234,157 | +0.01(+0.10%) |
Mar 27, 2015 | 11.60 | 11.63 | 11.59 | 11.62 | 246,497 | +0.01(+0.05%) |
Mar 26, 2015 | 11.63 | 11.63 | 11.60 | 11.61 | 184,214 | -0.01(-0.05%) |
Mar 25, 2015 | 11.65 | 11.65 | 11.59 | 11.62 | 142,339 | +0.00(+0.00%) |
Mar 24, 2015 | 11.63 | 11.64 | 11.57 | 11.62 | 240,763 | +0.01(+0.05%) |
Mar 23, 2015 | 11.59 | 11.63 | 11.57 | 11.61 | 125,939 | +0.02(+0.16%) |
Mar 20, 2015 | 11.58 | 11.62 | 11.57 | 11.59 | 84,781 | +0.00(+0.00%) |
Mar 19, 2015 | 11.51 | 11.59 | 11.50 | 11.59 | 120,140 | +0.04(+0.31%) |
Mar 18, 2015 | 11.56 | 11.58 | 11.51 | 11.56 | 93,592 | +0.01(+0.10%) |
Mar 17, 2015 | 11.57 | 11.57 | 11.52 | 11.54 | 219,009 | -0.01(-0.05%) |
Mar 16, 2015 | 11.57 | 11.57 | 11.53 | 11.55 | 110,789 | -0.01(-0.05%) |
Mar 13, 2015 | 11.56 | 11.56 | 11.52 | 11.56 | 90,062 | +0.01(+0.10%) |
Mar 12, 2015 | 11.56 | 11.58 | 11.51 | 11.54 | 108,674 | +0.01(+0.05%) |
Mar 11, 2015 | 11.57 | 11.57 | 11.52 | 11.54 | 81,370 | +0.00(+0.00%) |
Mar 10, 2015 | 11.52 | 11.54 | 11.51 | 11.54 | 130,864 | +0.01(+0.10%) |
Mar 09, 2015 | 11.50 | 11.54 | 11.49 | 11.53 | 75,632 | -0.01(-0.05%) |
Mar 06, 2015 | 11.57 | 11.57 | 11.52 | 11.53 | 114,508 | -0.02(-0.21%) |
Mar 05, 2015 | 11.56 | 11.62 | 11.55 | 11.56 | 132,764 | -0.00(-0.04%) |
Mar 04, 2015 | 11.56 | 11.60 | 11.54 | 11.56 | 1,741,894 | -0.03(-0.22%) |
Mar 03, 2015 | 11.60 | 11.60 | 11.51 | 11.59 | 224,651 | +0.02(+0.16%) |