Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.82 | 10.83 | 10.65 | 10.70 | 152,937 | -0.17(-1.54%) |
May 28, 2015 | 10.69 | 10.87 | 10.64 | 10.87 | 265,577 | +0.12(+1.15%) |
May 27, 2015 | 10.69 | 10.75 | 10.59 | 10.74 | 90,923 | +0.09(+0.82%) |
May 26, 2015 | 10.55 | 10.67 | 10.50 | 10.66 | 200,173 | +0.04(+0.41%) |
May 22, 2015 | 10.64 | 10.61 | 10.61 | 10.61 | 183,381 | -0.12(-1.15%) |
May 21, 2015 | 10.81 | 10.81 | 10.69 | 10.74 | 105,739 | -0.07(-0.61%) |
May 20, 2015 | 10.90 | 10.90 | 10.74 | 10.80 | 180,849 | -0.04(-0.40%) |
May 19, 2015 | 10.90 | 10.90 | 10.83 | 10.85 | 116,717 | -0.06(-0.53%) |
May 18, 2015 | 10.79 | 10.93 | 10.79 | 10.90 | 192,323 | +0.12(+1.08%) |
May 15, 2015 | 10.91 | 10.91 | 10.77 | 10.79 | 166,013 | -0.09(-0.87%) |
May 14, 2015 | 10.87 | 10.98 | 10.85 | 10.88 | 190,161 | +0.01(+0.13%) |
May 13, 2015 | 10.87 | 10.89 | 10.73 | 10.87 | 190,748 | +0.00(+0.00%) |
May 12, 2015 | 10.82 | 10.87 | 10.70 | 10.87 | 214,055 | +0.01(+0.13%) |
May 11, 2015 | 10.86 | 10.93 | 10.79 | 10.85 | 142,382 | +0.01(+0.13%) |
May 08, 2015 | 10.82 | 11.01 | 10.77 | 10.84 | 183,150 | +0.05(+0.47%) |
May 07, 2015 | 10.83 | 10.88 | 10.74 | 10.79 | 172,737 | -0.07(-0.60%) |
May 06, 2015 | 10.83 | 10.94 | 10.70 | 10.85 | 250,023 | +0.07(+0.61%) |
May 05, 2015 | 10.81 | 10.91 | 10.71 | 10.79 | 233,219 | -0.02(-0.20%) |
May 04, 2015 | 10.88 | 10.88 | 10.75 | 10.81 | 194,585 | -0.04(-0.33%) |
May 01, 2015 | 10.88 | 10.93 | 10.69 | 10.85 | 235,263 | +0.01(+0.13%) |
Apr 30, 2015 | 11.07 | 11.11 | 10.81 | 10.83 | 372,258 | -0.31(-2.74%) |
Apr 29, 2015 | 11.30 | 11.31 | 11.13 | 11.14 | 196,488 | -0.29(-2.54%) |
Apr 28, 2015 | 11.26 | 11.43 | 11.15 | 11.43 | 241,255 | +0.23(+2.01%) |
Apr 27, 2015 | 11.28 | 11.44 | 11.10 | 11.20 | 248,229 | -0.01(-0.13%) |
Apr 24, 2015 | 11.50 | 11.56 | 11.14 | 11.22 | 372,593 | -0.18(-1.59%) |
Apr 23, 2015 | 10.69 | 11.75 | 10.67 | 11.40 | 640,276 | +0.78(+7.32%) |
Apr 22, 2015 | 10.58 | 10.72 | 10.50 | 10.62 | 235,104 | -0.02(-0.20%) |
Apr 21, 2015 | 10.77 | 10.83 | 10.63 | 10.64 | 117,727 | -0.12(-1.15%) |
Apr 20, 2015 | 10.56 | 10.79 | 10.53 | 10.77 | 250,230 | +0.25(+2.42%) |
Apr 17, 2015 | 10.68 | 10.68 | 10.48 | 10.51 | 244,875 | -0.22(-2.03%) |
Apr 16, 2015 | 10.85 | 10.85 | 10.66 | 10.73 | 150,196 | -0.12(-1.07%) |
Apr 15, 2015 | 10.69 | 10.90 | 10.64 | 10.85 | 275,373 | +0.22(+2.05%) |
Apr 14, 2015 | 10.81 | 10.81 | 10.57 | 10.63 | 352,308 | -0.17(-1.55%) |
Apr 13, 2015 | 10.82 | 10.87 | 10.74 | 10.79 | 120,974 | +0.00(+0.00%) |
Apr 10, 2015 | 10.79 | 10.83 | 10.70 | 10.79 | 173,440 | +0.07(+0.68%) |
Apr 09, 2015 | 10.82 | 10.87 | 10.65 | 10.72 | 135,496 | -0.12(-1.07%) |
Apr 08, 2015 | 10.91 | 10.91 | 10.80 | 10.84 | 238,388 | -0.09(-0.86%) |
Apr 07, 2015 | 10.71 | 10.99 | 10.64 | 10.93 | 378,514 | +0.25(+2.31%) |
Apr 06, 2015 | 10.71 | 10.80 | 10.62 | 10.69 | 267,319 | -0.07(-0.61%) |
Apr 02, 2015 | 10.72 | 10.75 | 10.75 | 10.75 | 178,016 | +0.05(+0.47%) |
Apr 01, 2015 | 10.55 | 10.71 | 10.47 | 10.70 | 217,221 | +0.12(+1.17%) |
Mar 31, 2015 | 10.51 | 10.61 | 10.50 | 10.58 | 294,703 | +0.01(+0.07%) |
Mar 30, 2015 | 10.47 | 10.60 | 10.39 | 10.57 | 256,661 | +0.15(+1.46%) |
Mar 27, 2015 | 10.51 | 10.51 | 10.33 | 10.42 | 338,982 | -0.05(-0.49%) |
Mar 26, 2015 | 10.39 | 10.50 | 10.39 | 10.47 | 202,062 | +0.07(+0.70%) |
Mar 25, 2015 | 10.60 | 10.66 | 10.39 | 10.39 | 217,705 | -0.16(-1.51%) |
Mar 24, 2015 | 10.47 | 10.60 | 10.47 | 10.55 | 393,895 | +0.07(+0.62%) |
Mar 23, 2015 | 10.52 | 10.63 | 10.48 | 10.49 | 223,018 | -0.04(-0.34%) |
Mar 20, 2015 | 10.54 | 10.59 | 10.50 | 10.53 | 961,902 | -0.01(-0.14%) |
Mar 19, 2015 | 10.53 | 10.54 | 10.47 | 10.54 | 115,536 | +0.02(+0.21%) |
Mar 18, 2015 | 10.54 | 10.55 | 10.47 | 10.52 | 160,348 | -0.02(-0.21%) |
Mar 17, 2015 | 10.60 | 10.75 | 10.50 | 10.54 | 256,112 | -0.09(-0.82%) |
Mar 16, 2015 | 10.69 | 10.69 | 10.57 | 10.63 | 121,227 | -0.01(-0.07%) |
Mar 13, 2015 | 10.66 | 10.66 | 10.47 | 10.63 | 122,816 | -0.02(-0.20%) |
Mar 12, 2015 | 10.51 | 10.66 | 10.47 | 10.66 | 192,721 | +0.23(+2.23%) |
Mar 11, 2015 | 10.45 | 10.55 | 10.37 | 10.42 | 143,552 | +0.00(+0.00%) |
Mar 10, 2015 | 10.42 | 10.49 | 10.31 | 10.42 | 160,025 | -0.05(-0.49%) |
Mar 09, 2015 | 10.50 | 10.55 | 10.39 | 10.47 | 153,451 | +0.04(+0.42%) |
Mar 06, 2015 | 10.38 | 10.55 | 10.38 | 10.43 | 163,945 | -0.02(-0.21%) |
Mar 05, 2015 | 10.55 | 10.57 | 10.39 | 10.45 | 139,360 | -0.06(-0.55%) |
Mar 04, 2015 | 10.40 | 10.56 | 10.36 | 10.51 | 299,906 | +0.09(+0.91%) |
Mar 03, 2015 | 10.42 | 10.45 | 10.37 | 10.42 | 158,335 | -0.03(-0.28%) |