Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.96 | 12.09 | 11.76 | 11.93 | 46,439 | -0.07(-0.58%) |
May 28, 2015 | 11.60 | 12.07 | 11.60 | 12.00 | 137,606 | +0.38(+3.27%) |
May 27, 2015 | 11.68 | 11.68 | 11.57 | 11.62 | 82,109 | +0.00(+0.00%) |
May 26, 2015 | 11.96 | 12.10 | 11.47 | 11.62 | 54,035 | -0.40(-3.33%) |
May 22, 2015 | 12.27 | 12.02 | 12.02 | 12.02 | 30,100 | -0.23(-1.88%) |
May 21, 2015 | 12.54 | 12.58 | 12.24 | 12.25 | 46,898 | -0.30(-2.39%) |
May 20, 2015 | 12.50 | 12.62 | 12.42 | 12.55 | 115,097 | +0.03(+0.24%) |
May 19, 2015 | 12.58 | 12.58 | 12.37 | 12.52 | 58,737 | -0.08(-0.63%) |
May 18, 2015 | 12.24 | 12.62 | 12.18 | 12.60 | 50,483 | +0.42(+3.45%) |
May 15, 2015 | 11.79 | 12.22 | 11.72 | 12.18 | 130,723 | +0.38(+3.22%) |
May 14, 2015 | 11.56 | 11.95 | 11.53 | 11.80 | 145,098 | +0.27(+2.34%) |
May 13, 2015 | 11.55 | 11.63 | 11.50 | 11.53 | 65,478 | -0.02(-0.17%) |
May 12, 2015 | 11.58 | 11.76 | 11.32 | 11.55 | 40,339 | -0.11(-0.94%) |
May 11, 2015 | 11.69 | 11.87 | 11.59 | 11.66 | 39,609 | -0.02(-0.17%) |
May 08, 2015 | 11.75 | 11.75 | 11.51 | 11.68 | 56,408 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.90 | 11.54 | 11.61 | 39,499 | -0.17(-1.44%) |
May 06, 2015 | 12.03 | 12.05 | 11.73 | 11.78 | 37,591 | -0.17(-1.42%) |
May 05, 2015 | 12.18 | 12.28 | 11.88 | 11.95 | 64,245 | -0.24(-1.97%) |
May 04, 2015 | 12.13 | 12.34 | 12.13 | 12.19 | 50,481 | +0.04(+0.33%) |
May 01, 2015 | 12.07 | 12.18 | 12.05 | 12.15 | 47,539 | +0.11(+0.91%) |
Apr 30, 2015 | 12.00 | 12.09 | 11.97 | 12.04 | 76,820 | -0.11(-0.91%) |
Apr 29, 2015 | 12.45 | 12.47 | 12.12 | 12.15 | 28,232 | -0.31(-2.49%) |
Apr 28, 2015 | 12.00 | 12.49 | 12.00 | 12.46 | 51,992 | +0.62(+5.24%) |
Apr 27, 2015 | 11.96 | 12.20 | 11.69 | 11.84 | 40,107 | -0.04(-0.34%) |
Apr 24, 2015 | 11.91 | 11.96 | 11.84 | 11.88 | 20,427 | -0.02(-0.17%) |
Apr 23, 2015 | 11.73 | 11.99 | 11.73 | 11.90 | 14,423 | +0.11(+0.93%) |
Apr 22, 2015 | 11.71 | 11.83 | 11.60 | 11.79 | 12,120 | +0.08(+0.68%) |
Apr 21, 2015 | 11.91 | 11.91 | 11.63 | 11.71 | 16,091 | -0.10(-0.85%) |
Apr 20, 2015 | 11.39 | 11.85 | 11.39 | 11.81 | 19,730 | +0.46(+4.05%) |
Apr 17, 2015 | 11.84 | 11.84 | 11.31 | 11.35 | 49,998 | -0.57(-4.78%) |
Apr 16, 2015 | 11.91 | 12.00 | 11.85 | 11.92 | 14,531 | +0.05(+0.42%) |
Apr 15, 2015 | 11.76 | 11.97 | 11.71 | 11.87 | 28,999 | +0.19(+1.63%) |
Apr 14, 2015 | 11.65 | 11.82 | 11.65 | 11.68 | 19,096 | +0.05(+0.43%) |
Apr 13, 2015 | 11.76 | 11.89 | 11.49 | 11.63 | 13,314 | -0.11(-0.94%) |
Apr 10, 2015 | 11.93 | 11.94 | 11.70 | 11.74 | 36,945 | -0.13(-1.10%) |
Apr 09, 2015 | 11.74 | 11.91 | 11.66 | 11.87 | 23,356 | +0.14(+1.19%) |
Apr 08, 2015 | 11.47 | 11.75 | 11.45 | 11.73 | 62,921 | +0.42(+3.71%) |
Apr 07, 2015 | 11.78 | 11.78 | 11.29 | 11.31 | 78,704 | -0.50(-4.23%) |
Apr 06, 2015 | 11.74 | 11.99 | 11.74 | 11.81 | 32,104 | -0.03(-0.25%) |
Apr 02, 2015 | 11.76 | 11.84 | 11.84 | 11.84 | 21,200 | +0.05(+0.42%) |
Apr 01, 2015 | 11.25 | 11.81 | 11.18 | 11.79 | 27,918 | +0.50(+4.43%) |
Mar 31, 2015 | 11.40 | 11.52 | 11.14 | 11.29 | 99,194 | -0.15(-1.31%) |
Mar 30, 2015 | 11.28 | 11.47 | 11.12 | 11.44 | 53,700 | +0.17(+1.51%) |
Mar 27, 2015 | 11.01 | 11.29 | 11.01 | 11.27 | 28,337 | +0.23(+2.08%) |
Mar 26, 2015 | 11.39 | 11.40 | 10.98 | 11.04 | 54,364 | -0.36(-3.16%) |
Mar 25, 2015 | 11.91 | 11.97 | 11.36 | 11.40 | 37,680 | -0.54(-4.52%) |
Mar 24, 2015 | 11.85 | 11.98 | 11.83 | 11.94 | 42,806 | +0.03(+0.25%) |
Mar 23, 2015 | 11.76 | 11.97 | 11.76 | 11.91 | 30,154 | +0.17(+1.45%) |
Mar 20, 2015 | 11.57 | 11.88 | 11.46 | 11.74 | 83,078 | +0.25(+2.18%) |
Mar 19, 2015 | 11.36 | 11.52 | 11.36 | 11.49 | 18,836 | +0.12(+1.06%) |
Mar 18, 2015 | 11.35 | 11.42 | 11.24 | 11.37 | 43,446 | -0.02(-0.18%) |
Mar 17, 2015 | 11.26 | 11.45 | 11.17 | 11.39 | 34,095 | +0.04(+0.35%) |
Mar 16, 2015 | 11.34 | 11.52 | 11.26 | 11.35 | 25,217 | +0.03(+0.27%) |
Mar 13, 2015 | 11.22 | 11.38 | 11.05 | 11.32 | 19,260 | +0.13(+1.16%) |
Mar 12, 2015 | 10.96 | 11.23 | 10.96 | 11.19 | 48,153 | +0.33(+3.04%) |
Mar 11, 2015 | 10.95 | 10.99 | 10.83 | 10.86 | 50,073 | -0.09(-0.82%) |
Mar 10, 2015 | 11.04 | 11.04 | 10.83 | 10.95 | 43,008 | -0.17(-1.53%) |
Mar 09, 2015 | 11.01 | 11.19 | 10.97 | 11.12 | 38,933 | +0.09(+0.82%) |
Mar 06, 2015 | 11.33 | 11.56 | 10.86 | 11.03 | 120,962 | -0.41(-3.58%) |
Mar 05, 2015 | 11.32 | 11.47 | 11.20 | 11.44 | 30,453 | +0.10(+0.88%) |
Mar 04, 2015 | 11.34 | 11.51 | 11.25 | 11.34 | 41,430 | -0.02(-0.18%) |
Mar 03, 2015 | 11.45 | 11.45 | 11.25 | 11.36 | 63,085 | -0.25(-2.15%) |