Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.43 | 11.55 | 11.27 | 11.41 | 13,424 | -0.03(-0.23%) |
May 28, 2015 | 11.25 | 11.50 | 11.22 | 11.43 | 12,405 | +0.18(+1.58%) |
May 27, 2015 | 11.18 | 11.26 | 11.12 | 11.26 | 11,660 | +0.08(+0.72%) |
May 26, 2015 | 11.18 | 11.27 | 11.13 | 11.18 | 21,935 | -0.12(-1.02%) |
May 22, 2015 | 11.38 | 11.29 | 11.29 | 11.29 | 34,190 | -0.10(-0.86%) |
May 21, 2015 | 11.51 | 11.51 | 11.36 | 11.39 | 11,031 | -0.08(-0.70%) |
May 20, 2015 | 11.47 | 11.51 | 11.38 | 11.47 | 16,423 | +0.09(+0.78%) |
May 19, 2015 | 11.44 | 11.45 | 11.38 | 11.38 | 23,360 | -0.02(-0.16%) |
May 18, 2015 | 11.38 | 11.42 | 11.34 | 11.40 | 19,833 | +0.02(+0.16%) |
May 15, 2015 | 11.38 | 11.38 | 11.38 | 11.38 | 17,220 | +0.00(+0.00%) |
May 14, 2015 | 11.42 | 11.43 | 11.38 | 11.38 | 21,524 | +0.00(+0.00%) |
May 13, 2015 | 11.46 | 11.47 | 11.37 | 11.38 | 16,756 | +0.00(+0.00%) |
May 12, 2015 | 11.30 | 11.43 | 11.29 | 11.38 | 12,858 | -0.01(-0.08%) |
May 11, 2015 | 11.44 | 11.45 | 11.38 | 11.39 | 15,343 | +0.00(+0.00%) |
May 08, 2015 | 11.43 | 11.50 | 11.29 | 11.39 | 26,907 | +0.01(+0.08%) |
May 07, 2015 | 11.38 | 11.50 | 11.37 | 11.38 | 24,587 | +0.00(+0.00%) |
May 06, 2015 | 11.37 | 11.51 | 11.33 | 11.38 | 35,267 | +0.04(+0.39%) |
May 05, 2015 | 11.34 | 11.59 | 11.33 | 11.34 | 28,122 | +0.00(+0.00%) |
May 04, 2015 | 11.43 | 11.58 | 11.34 | 11.34 | 16,304 | -0.13(-1.15%) |
May 01, 2015 | 11.49 | 11.51 | 11.33 | 11.47 | 20,827 | -0.01(-0.08%) |
Apr 30, 2015 | 11.47 | 11.57 | 11.47 | 11.48 | 45,903 | +0.01(+0.08%) |
Apr 29, 2015 | 11.61 | 11.62 | 11.47 | 11.47 | 6,703 | -0.15(-1.29%) |
Apr 28, 2015 | 11.62 | 11.70 | 11.58 | 11.62 | 6,865 | +0.14(+1.23%) |
Apr 27, 2015 | 11.61 | 11.64 | 11.39 | 11.48 | 12,839 | +0.00(+0.00%) |
Apr 24, 2015 | 11.52 | 11.82 | 11.38 | 11.48 | 18,444 | +0.01(+0.08%) |
Apr 23, 2015 | 11.20 | 11.55 | 11.20 | 11.47 | 16,096 | +0.19(+1.64%) |
Apr 22, 2015 | 11.19 | 11.37 | 11.19 | 11.28 | 9,132 | +0.04(+0.31%) |
Apr 21, 2015 | 11.43 | 11.43 | 10.99 | 11.25 | 40,365 | -0.07(-0.62%) |
Apr 20, 2015 | 11.28 | 11.42 | 11.13 | 11.32 | 18,010 | +0.05(+0.47%) |
Apr 17, 2015 | 11.50 | 11.50 | 11.07 | 11.27 | 26,534 | -0.32(-2.74%) |
Apr 16, 2015 | 11.34 | 11.63 | 11.05 | 11.58 | 18,044 | +0.24(+2.10%) |
Apr 15, 2015 | 11.25 | 11.44 | 11.23 | 11.35 | 18,062 | +0.06(+0.55%) |
Apr 14, 2015 | 11.19 | 11.49 | 11.19 | 11.28 | 12,703 | +0.05(+0.47%) |
Apr 13, 2015 | 11.20 | 11.30 | 10.80 | 11.23 | 18,015 | +0.12(+1.11%) |
Apr 10, 2015 | 11.23 | 11.27 | 11.04 | 11.11 | 7,045 | -0.06(-0.55%) |
Apr 09, 2015 | 11.23 | 11.43 | 10.60 | 11.17 | 12,018 | -0.12(-1.09%) |
Apr 08, 2015 | 11.28 | 11.47 | 10.49 | 11.29 | 8,796 | +0.04(+0.31%) |
Apr 07, 2015 | 11.46 | 11.68 | 11.20 | 11.26 | 25,075 | -0.26(-2.22%) |
Apr 06, 2015 | 11.32 | 11.71 | 11.32 | 11.51 | 17,704 | +0.19(+1.71%) |
Apr 02, 2015 | 11.47 | 11.32 | 11.32 | 11.32 | 21,195 | -0.16(-1.38%) |
Apr 01, 2015 | 11.60 | 11.75 | 11.34 | 11.48 | 21,300 | -0.10(-0.84%) |
Mar 31, 2015 | 11.58 | 11.65 | 11.44 | 11.58 | 10,383 | -0.11(-0.98%) |
Mar 30, 2015 | 11.60 | 11.76 | 11.47 | 11.69 | 12,133 | +0.16(+1.38%) |
Mar 27, 2015 | 11.46 | 11.60 | 11.25 | 11.53 | 15,417 | +0.12(+1.08%) |
Mar 26, 2015 | 11.20 | 11.48 | 11.20 | 11.41 | 12,313 | +0.16(+1.41%) |
Mar 25, 2015 | 11.53 | 11.69 | 11.23 | 11.25 | 16,616 | -0.25(-2.15%) |
Mar 24, 2015 | 11.58 | 11.65 | 11.47 | 11.50 | 28,753 | -0.15(-1.29%) |
Mar 23, 2015 | 11.44 | 11.82 | 11.43 | 11.65 | 26,008 | +0.15(+1.30%) |
Mar 20, 2015 | 11.35 | 11.58 | 11.35 | 11.50 | 63,174 | +0.15(+1.32%) |
Mar 19, 2015 | 11.40 | 11.45 | 11.26 | 11.35 | 13,668 | -0.11(-1.00%) |
Mar 18, 2015 | 10.93 | 11.61 | 10.92 | 11.46 | 47,083 | +0.56(+5.10%) |
Mar 17, 2015 | 10.89 | 11.15 | 10.74 | 10.90 | 35,487 | +0.00(+0.00%) |
Mar 16, 2015 | 11.00 | 11.15 | 10.88 | 10.90 | 25,809 | -0.06(-0.56%) |
Mar 13, 2015 | 10.93 | 11.08 | 10.74 | 10.97 | 51,028 | -0.04(-0.32%) |
Mar 12, 2015 | 10.68 | 11.12 | 10.64 | 11.00 | 63,300 | +0.44(+4.13%) |
Mar 11, 2015 | 10.64 | 10.75 | 10.48 | 10.56 | 36,845 | -0.03(-0.29%) |
Mar 10, 2015 | 10.82 | 10.97 | 10.55 | 10.60 | 32,612 | -0.27(-2.52%) |
Mar 09, 2015 | 10.80 | 11.15 | 10.77 | 10.87 | 24,784 | +0.19(+1.80%) |
Mar 06, 2015 | 10.94 | 11.18 | 10.68 | 10.68 | 25,263 | -0.32(-2.94%) |
Mar 05, 2015 | 11.13 | 11.33 | 10.94 | 11.00 | 27,020 | -0.13(-1.18%) |
Mar 04, 2015 | 11.25 | 11.34 | 11.11 | 11.13 | 20,747 | -0.14(-1.24%) |
Mar 03, 2015 | 11.25 | 11.44 | 11.12 | 11.27 | 26,413 | +0.01(+0.08%) |