Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.17 | 11.17 | 11.00 | 11.05 | 2,708,799 | -0.10(-0.94%) |
May 28, 2015 | 11.09 | 11.17 | 11.05 | 11.16 | 2,233,410 | +0.06(+0.54%) |
May 27, 2015 | 11.06 | 11.14 | 11.00 | 11.10 | 3,905,618 | +0.05(+0.47%) |
May 26, 2015 | 10.99 | 11.09 | 10.91 | 11.05 | 3,351,972 | +0.02(+0.14%) |
May 22, 2015 | 11.05 | 11.03 | 11.03 | 11.03 | 1,623,405 | -0.02(-0.20%) |
May 21, 2015 | 10.96 | 11.09 | 10.90 | 11.05 | 1,970,590 | +0.06(+0.55%) |
May 20, 2015 | 11.09 | 11.10 | 10.96 | 10.99 | 1,769,877 | -0.10(-0.95%) |
May 19, 2015 | 11.05 | 11.14 | 11.03 | 11.10 | 2,856,000 | +0.09(+0.82%) |
May 18, 2015 | 10.77 | 11.03 | 10.71 | 11.01 | 3,689,075 | +0.25(+2.30%) |
May 15, 2015 | 10.87 | 10.90 | 10.70 | 10.76 | 1,470,775 | -0.12(-1.10%) |
May 14, 2015 | 10.82 | 10.89 | 10.76 | 10.88 | 1,853,408 | +0.11(+1.04%) |
May 13, 2015 | 10.76 | 10.83 | 10.68 | 10.77 | 3,247,254 | +0.00(+0.00%) |
May 12, 2015 | 10.74 | 10.79 | 10.64 | 10.77 | 2,285,859 | +0.00(+0.00%) |
May 11, 2015 | 10.70 | 10.79 | 10.66 | 10.77 | 3,251,173 | +0.07(+0.70%) |
May 08, 2015 | 10.70 | 10.75 | 10.61 | 10.69 | 1,860,350 | +0.04(+0.42%) |
May 07, 2015 | 10.69 | 10.73 | 10.63 | 10.65 | 1,625,289 | -0.07(-0.70%) |
May 06, 2015 | 10.74 | 10.78 | 10.65 | 10.72 | 2,503,076 | -0.01(-0.07%) |
May 05, 2015 | 10.69 | 10.81 | 10.69 | 10.73 | 3,098,453 | -0.01(-0.07%) |
May 04, 2015 | 10.63 | 10.77 | 10.62 | 10.74 | 3,228,691 | +0.11(+1.06%) |
May 01, 2015 | 10.71 | 10.78 | 10.59 | 10.63 | 2,068,635 | -0.04(-0.42%) |
Apr 30, 2015 | 10.78 | 10.86 | 10.66 | 10.67 | 3,196,253 | -0.12(-1.11%) |
Apr 29, 2015 | 10.65 | 10.86 | 10.65 | 10.79 | 2,451,473 | +0.12(+1.12%) |
Apr 28, 2015 | 10.50 | 10.69 | 10.45 | 10.67 | 2,364,465 | +0.19(+1.79%) |
Apr 27, 2015 | 10.61 | 10.71 | 10.45 | 10.48 | 2,849,416 | -0.13(-1.27%) |
Apr 24, 2015 | 10.65 | 10.70 | 10.60 | 10.62 | 1,996,372 | -0.10(-0.91%) |
Apr 23, 2015 | 10.82 | 10.84 | 10.67 | 10.72 | 2,180,508 | -0.13(-1.24%) |
Apr 22, 2015 | 10.85 | 10.88 | 10.68 | 10.85 | 2,921,924 | +0.04(+0.42%) |
Apr 21, 2015 | 10.87 | 10.94 | 10.77 | 10.81 | 2,884,821 | +0.04(+0.42%) |
Apr 20, 2015 | 10.96 | 10.96 | 10.66 | 10.76 | 3,167,172 | +0.07(+0.63%) |
Apr 17, 2015 | 10.67 | 10.91 | 10.64 | 10.69 | 5,567,950 | -0.20(-1.86%) |
Apr 16, 2015 | 10.83 | 10.92 | 10.74 | 10.90 | 3,231,389 | +0.04(+0.35%) |
Apr 15, 2015 | 10.72 | 10.94 | 10.69 | 10.86 | 2,179,534 | +0.14(+1.33%) |
Apr 14, 2015 | 10.75 | 10.81 | 10.66 | 10.72 | 1,926,469 | -0.10(-0.90%) |
Apr 13, 2015 | 10.76 | 10.84 | 10.72 | 10.81 | 1,658,350 | +0.07(+0.63%) |
Apr 10, 2015 | 10.69 | 10.76 | 10.59 | 10.75 | 2,391,775 | +0.04(+0.42%) |
Apr 09, 2015 | 10.66 | 10.72 | 10.56 | 10.70 | 1,959,692 | +0.03(+0.28%) |
Apr 08, 2015 | 10.67 | 10.72 | 10.63 | 10.67 | 1,508,910 | +0.01(+0.07%) |
Apr 07, 2015 | 10.70 | 10.78 | 10.66 | 10.66 | 1,293,049 | -0.03(-0.28%) |
Apr 06, 2015 | 10.63 | 10.75 | 10.51 | 10.69 | 2,442,504 | -0.06(-0.56%) |
Apr 02, 2015 | 10.69 | 10.75 | 10.75 | 10.75 | 1,345,671 | +0.07(+0.63%) |
Apr 01, 2015 | 10.67 | 10.74 | 10.60 | 10.69 | 2,076,766 | -0.02(-0.14%) |
Mar 31, 2015 | 10.70 | 10.73 | 10.63 | 10.70 | 2,490,118 | -0.06(-0.56%) |
Mar 30, 2015 | 10.60 | 10.82 | 10.58 | 10.76 | 2,780,482 | +0.23(+2.21%) |
Mar 27, 2015 | 10.37 | 10.53 | 10.31 | 10.53 | 4,054,620 | +0.13(+1.30%) |
Mar 26, 2015 | 10.45 | 10.48 | 10.29 | 10.39 | 7,532,979 | -0.07(-0.72%) |
Mar 25, 2015 | 10.65 | 10.67 | 10.45 | 10.47 | 2,661,930 | -0.19(-1.76%) |
Mar 24, 2015 | 10.72 | 10.79 | 10.64 | 10.66 | 3,401,797 | -0.08(-0.77%) |
Mar 23, 2015 | 10.83 | 10.86 | 10.72 | 10.74 | 2,201,511 | -0.08(-0.76%) |
Mar 20, 2015 | 10.78 | 10.84 | 10.69 | 10.82 | 4,835,292 | +0.14(+1.33%) |
Mar 19, 2015 | 10.84 | 10.84 | 10.63 | 10.68 | 5,944,292 | -0.16(-1.45%) |
Mar 18, 2015 | 10.97 | 11.13 | 10.81 | 10.84 | 3,073,927 | -0.16(-1.43%) |
Mar 17, 2015 | 10.81 | 10.99 | 10.80 | 10.99 | 3,405,662 | +0.10(+0.96%) |
Mar 16, 2015 | 10.96 | 10.99 | 10.85 | 10.89 | 4,459,459 | -0.01(-0.14%) |
Mar 13, 2015 | 10.96 | 10.97 | 10.81 | 10.90 | 2,819,191 | -0.06(-0.55%) |
Mar 12, 2015 | 10.84 | 11.00 | 10.84 | 10.96 | 2,650,731 | +0.18(+1.67%) |
Mar 11, 2015 | 10.70 | 10.79 | 10.66 | 10.78 | 3,731,385 | +0.12(+1.12%) |
Mar 10, 2015 | 10.70 | 10.74 | 10.64 | 10.66 | 3,561,855 | -0.13(-1.24%) |
Mar 09, 2015 | 10.72 | 10.84 | 10.69 | 10.80 | 4,874,100 | +0.07(+0.70%) |
Mar 06, 2015 | 10.62 | 10.87 | 10.58 | 10.72 | 6,872,165 | +0.13(+1.27%) |
Mar 05, 2015 | 10.58 | 10.63 | 10.47 | 10.59 | 2,295,169 | +0.02(+0.21%) |
Mar 04, 2015 | 10.61 | 10.66 | 10.51 | 10.57 | 5,070,596 | -0.09(-0.84%) |
Mar 03, 2015 | 10.67 | 10.77 | 10.66 | 10.66 | 1,981,250 | -0.07(-0.69%) |