Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.53 | 11.57 | 11.40 | 11.47 | 1,058,250 | -0.12(-1.00%) |
May 28, 2015 | 11.79 | 11.84 | 11.52 | 11.59 | 1,840,031 | -0.22(-1.90%) |
May 27, 2015 | 11.43 | 11.82 | 11.37 | 11.81 | 2,297,551 | +0.34(+2.96%) |
May 26, 2015 | 11.47 | 11.51 | 11.35 | 11.47 | 2,299,878 | +0.11(+0.95%) |
May 22, 2015 | 11.25 | 11.36 | 11.36 | 11.36 | 2,269,669 | +0.10(+0.88%) |
May 21, 2015 | 11.52 | 11.57 | 10.97 | 11.27 | 5,133,629 | -0.32(-2.72%) |
May 20, 2015 | 11.64 | 11.67 | 11.56 | 11.58 | 1,405,732 | +0.02(+0.22%) |
May 19, 2015 | 11.81 | 11.82 | 11.52 | 11.56 | 2,522,597 | -0.31(-2.59%) |
May 18, 2015 | 11.75 | 12.00 | 11.73 | 11.86 | 2,669,408 | +0.04(+0.35%) |
May 15, 2015 | 11.80 | 11.90 | 11.75 | 11.82 | 2,918,973 | -0.26(-2.13%) |
May 14, 2015 | 12.08 | 12.14 | 12.00 | 12.08 | 1,121,597 | +0.11(+0.90%) |
May 13, 2015 | 12.14 | 12.14 | 11.79 | 11.97 | 2,251,015 | -0.23(-1.90%) |
May 12, 2015 | 11.82 | 12.29 | 11.79 | 12.20 | 4,786,697 | +0.61(+5.22%) |
May 11, 2015 | 11.51 | 11.65 | 11.49 | 11.60 | 937,245 | +0.15(+1.30%) |
May 08, 2015 | 11.36 | 11.56 | 11.36 | 11.45 | 954,798 | +0.16(+1.40%) |
May 07, 2015 | 11.22 | 11.41 | 11.13 | 11.29 | 1,005,415 | +0.02(+0.15%) |
May 06, 2015 | 11.33 | 11.41 | 11.17 | 11.27 | 1,396,074 | -0.06(-0.52%) |
May 05, 2015 | 11.35 | 11.55 | 11.29 | 11.33 | 1,040,918 | -0.19(-1.65%) |
May 04, 2015 | 11.56 | 11.69 | 11.38 | 11.52 | 1,610,388 | -0.12(-1.06%) |
May 01, 2015 | 11.52 | 11.65 | 11.51 | 11.65 | 1,536,191 | +0.10(+0.86%) |
Apr 30, 2015 | 11.63 | 11.73 | 11.51 | 11.55 | 1,614,581 | -0.06(-0.50%) |
Apr 29, 2015 | 11.38 | 11.62 | 11.37 | 11.60 | 2,438,697 | +0.18(+1.59%) |
Apr 28, 2015 | 11.15 | 11.44 | 11.12 | 11.42 | 1,787,229 | +0.10(+0.87%) |
Apr 27, 2015 | 11.92 | 11.92 | 11.26 | 11.32 | 3,171,834 | -0.78(-6.47%) |
Apr 24, 2015 | 12.26 | 12.30 | 12.00 | 12.11 | 2,052,269 | +0.07(+0.62%) |
Apr 23, 2015 | 11.89 | 12.07 | 11.77 | 12.03 | 1,327,770 | +0.16(+1.32%) |
Apr 22, 2015 | 11.93 | 12.03 | 11.88 | 11.88 | 1,178,260 | +0.18(+1.55%) |
Apr 21, 2015 | 11.70 | 11.81 | 11.65 | 11.70 | 656,997 | -0.03(-0.28%) |
Apr 20, 2015 | 12.12 | 12.15 | 11.67 | 11.73 | 1,276,904 | -0.35(-2.93%) |
Apr 17, 2015 | 12.05 | 12.12 | 11.89 | 12.08 | 1,318,704 | +0.08(+0.69%) |
Apr 16, 2015 | 11.72 | 12.11 | 11.67 | 12.00 | 1,668,296 | +0.41(+3.56%) |
Apr 15, 2015 | 11.67 | 11.76 | 11.51 | 11.59 | 3,223,881 | -0.08(-0.71%) |
Apr 14, 2015 | 12.06 | 12.12 | 11.66 | 11.67 | 2,286,233 | -0.31(-2.61%) |
Apr 13, 2015 | 11.98 | 12.02 | 11.88 | 11.98 | 1,116,725 | -0.02(-0.21%) |
Apr 10, 2015 | 12.20 | 12.24 | 11.93 | 12.01 | 1,281,649 | -0.03(-0.27%) |
Apr 09, 2015 | 11.73 | 12.12 | 11.71 | 12.04 | 2,019,444 | +0.45(+3.91%) |
Apr 08, 2015 | 11.57 | 11.62 | 11.50 | 11.59 | 1,646,195 | +0.06(+0.50%) |
Apr 07, 2015 | 11.66 | 11.66 | 11.51 | 11.53 | 1,245,480 | -0.02(-0.21%) |
Apr 06, 2015 | 11.51 | 11.66 | 11.51 | 11.56 | 1,600,959 | +0.10(+0.86%) |
Apr 02, 2015 | 11.54 | 11.46 | 11.46 | 11.46 | 2,398,977 | -0.02(-0.22%) |
Apr 01, 2015 | 11.63 | 11.77 | 11.46 | 11.48 | 2,640,642 | -0.16(-1.42%) |
Mar 31, 2015 | 11.54 | 11.66 | 11.51 | 11.65 | 1,937,687 | +0.13(+1.14%) |
Mar 30, 2015 | 11.16 | 11.59 | 11.16 | 11.51 | 1,917,918 | +0.37(+3.33%) |
Mar 27, 2015 | 11.01 | 11.19 | 11.00 | 11.14 | 2,103,121 | +0.11(+0.97%) |
Mar 26, 2015 | 10.87 | 11.08 | 10.69 | 11.04 | 3,683,751 | +0.24(+2.21%) |
Mar 25, 2015 | 10.59 | 10.81 | 10.54 | 10.80 | 2,125,936 | +0.27(+2.58%) |
Mar 24, 2015 | 10.62 | 10.64 | 10.43 | 10.52 | 2,069,691 | +0.07(+0.71%) |
Mar 23, 2015 | 10.62 | 10.63 | 10.37 | 10.45 | 2,595,656 | -0.01(-0.08%) |
Mar 20, 2015 | 10.53 | 10.58 | 10.44 | 10.46 | 2,940,587 | -0.04(-0.39%) |
Mar 19, 2015 | 10.40 | 10.52 | 10.29 | 10.50 | 1,693,136 | +0.04(+0.39%) |
Mar 18, 2015 | 10.39 | 10.57 | 10.32 | 10.46 | 2,692,361 | -0.08(-0.78%) |
Mar 17, 2015 | 10.24 | 10.56 | 10.16 | 10.54 | 1,673,901 | +0.32(+3.14%) |
Mar 16, 2015 | 10.52 | 10.56 | 10.13 | 10.22 | 1,837,892 | -0.26(-2.52%) |
Mar 13, 2015 | 10.24 | 10.52 | 10.15 | 10.48 | 1,601,653 | +0.19(+1.84%) |
Mar 12, 2015 | 10.37 | 10.39 | 10.24 | 10.29 | 1,766,384 | -0.01(-0.08%) |
Mar 11, 2015 | 10.17 | 10.33 | 10.14 | 10.30 | 1,504,480 | +0.06(+0.56%) |
Mar 10, 2015 | 10.27 | 10.37 | 10.13 | 10.24 | 1,627,557 | +0.15(+1.47%) |
Mar 09, 2015 | 10.49 | 10.52 | 10.10 | 10.10 | 2,430,248 | -0.59(-5.55%) |
Mar 06, 2015 | 10.37 | 10.77 | 10.33 | 10.69 | 2,362,080 | +0.18(+1.73%) |
Mar 05, 2015 | 10.66 | 10.66 | 10.43 | 10.51 | 921,465 | -0.28(-2.60%) |
Mar 04, 2015 | 10.76 | 10.85 | 10.61 | 10.79 | 2,129,588 | +0.18(+1.71%) |
Mar 03, 2015 | 10.56 | 10.76 | 10.54 | 10.61 | 732,849 | +0.02(+0.23%) |