Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.16 | 11.16 | 10.99 | 11.04 | 2,711,321 | -0.10(-0.94%) |
May 28, 2015 | 11.08 | 11.16 | 11.04 | 11.15 | 2,235,490 | +0.06(+0.54%) |
May 27, 2015 | 11.05 | 11.13 | 10.99 | 11.09 | 3,909,256 | +0.05(+0.47%) |
May 26, 2015 | 10.98 | 11.08 | 10.90 | 11.04 | 3,355,093 | +0.02(+0.14%) |
May 22, 2015 | 11.04 | 11.02 | 11.02 | 11.02 | 1,624,916 | -0.02(-0.20%) |
May 21, 2015 | 10.95 | 11.08 | 10.89 | 11.04 | 1,972,425 | +0.06(+0.55%) |
May 20, 2015 | 11.08 | 11.09 | 10.95 | 10.98 | 1,771,525 | -0.10(-0.95%) |
May 19, 2015 | 11.04 | 11.13 | 11.02 | 11.09 | 2,858,660 | +0.09(+0.82%) |
May 18, 2015 | 10.76 | 11.02 | 10.70 | 11.00 | 3,692,510 | +0.25(+2.30%) |
May 15, 2015 | 10.86 | 10.89 | 10.69 | 10.75 | 1,472,145 | -0.12(-1.10%) |
May 14, 2015 | 10.81 | 10.88 | 10.75 | 10.87 | 1,855,134 | +0.11(+1.04%) |
May 13, 2015 | 10.75 | 10.82 | 10.67 | 10.76 | 3,250,278 | +0.00(+0.00%) |
May 12, 2015 | 10.73 | 10.78 | 10.63 | 10.76 | 2,287,988 | +0.00(+0.00%) |
May 11, 2015 | 10.69 | 10.78 | 10.65 | 10.76 | 3,254,201 | +0.07(+0.70%) |
May 08, 2015 | 10.69 | 10.74 | 10.60 | 10.68 | 1,862,082 | +0.04(+0.42%) |
May 07, 2015 | 10.68 | 10.72 | 10.62 | 10.64 | 1,626,802 | -0.07(-0.70%) |
May 06, 2015 | 10.73 | 10.77 | 10.64 | 10.71 | 2,505,407 | -0.01(-0.07%) |
May 05, 2015 | 10.68 | 10.80 | 10.68 | 10.72 | 3,101,339 | -0.01(-0.07%) |
May 04, 2015 | 10.62 | 10.76 | 10.61 | 10.73 | 3,231,698 | +0.11(+1.06%) |
May 01, 2015 | 10.70 | 10.77 | 10.58 | 10.62 | 2,070,562 | -0.04(-0.42%) |
Apr 30, 2015 | 10.77 | 10.85 | 10.65 | 10.66 | 3,199,229 | -0.12(-1.11%) |
Apr 29, 2015 | 10.64 | 10.85 | 10.64 | 10.78 | 2,453,756 | +0.12(+1.12%) |
Apr 28, 2015 | 10.49 | 10.68 | 10.44 | 10.66 | 2,366,667 | +0.19(+1.79%) |
Apr 27, 2015 | 10.60 | 10.70 | 10.44 | 10.48 | 2,852,070 | -0.13(-1.27%) |
Apr 24, 2015 | 10.64 | 10.69 | 10.59 | 10.61 | 1,998,232 | -0.10(-0.91%) |
Apr 23, 2015 | 10.81 | 10.83 | 10.66 | 10.71 | 2,182,539 | -0.13(-1.24%) |
Apr 22, 2015 | 10.84 | 10.87 | 10.67 | 10.84 | 2,924,646 | +0.04(+0.41%) |
Apr 21, 2015 | 10.86 | 10.93 | 10.76 | 10.80 | 2,887,508 | +0.04(+0.42%) |
Apr 20, 2015 | 10.95 | 10.95 | 10.65 | 10.75 | 3,170,122 | +0.07(+0.63%) |
Apr 17, 2015 | 10.66 | 10.90 | 10.63 | 10.68 | 5,573,136 | -0.20(-1.86%) |
Apr 16, 2015 | 10.82 | 10.91 | 10.73 | 10.89 | 3,234,398 | +0.04(+0.34%) |
Apr 15, 2015 | 10.71 | 10.93 | 10.68 | 10.85 | 2,181,563 | +0.14(+1.33%) |
Apr 14, 2015 | 10.74 | 10.80 | 10.65 | 10.71 | 1,928,263 | -0.10(-0.90%) |
Apr 13, 2015 | 10.75 | 10.83 | 10.71 | 10.80 | 1,659,894 | +0.07(+0.63%) |
Apr 10, 2015 | 10.68 | 10.75 | 10.58 | 10.74 | 2,394,003 | +0.04(+0.42%) |
Apr 09, 2015 | 10.65 | 10.71 | 10.55 | 10.69 | 1,961,517 | +0.03(+0.28%) |
Apr 08, 2015 | 10.66 | 10.71 | 10.62 | 10.66 | 1,510,316 | +0.01(+0.07%) |
Apr 07, 2015 | 10.69 | 10.77 | 10.65 | 10.65 | 1,294,253 | -0.03(-0.28%) |
Apr 06, 2015 | 10.62 | 10.74 | 10.50 | 10.68 | 2,444,779 | -0.06(-0.56%) |
Apr 02, 2015 | 10.68 | 10.74 | 10.74 | 10.74 | 1,346,924 | +0.07(+0.63%) |
Apr 01, 2015 | 10.66 | 10.73 | 10.59 | 10.68 | 2,078,700 | -0.02(-0.14%) |
Mar 31, 2015 | 10.69 | 10.72 | 10.62 | 10.69 | 2,492,437 | -0.06(-0.56%) |
Mar 30, 2015 | 10.59 | 10.81 | 10.57 | 10.75 | 2,783,071 | +0.23(+2.21%) |
Mar 27, 2015 | 10.36 | 10.52 | 10.30 | 10.52 | 4,058,396 | +0.13(+1.30%) |
Mar 26, 2015 | 10.44 | 10.48 | 10.28 | 10.39 | 7,539,995 | -0.07(-0.72%) |
Mar 25, 2015 | 10.64 | 10.66 | 10.44 | 10.46 | 2,664,409 | -0.19(-1.76%) |
Mar 24, 2015 | 10.71 | 10.78 | 10.63 | 10.65 | 3,404,965 | -0.08(-0.77%) |
Mar 23, 2015 | 10.82 | 10.85 | 10.71 | 10.73 | 2,203,561 | -0.08(-0.76%) |
Mar 20, 2015 | 10.77 | 10.83 | 10.68 | 10.81 | 4,839,796 | +0.14(+1.33%) |
Mar 19, 2015 | 10.83 | 10.83 | 10.62 | 10.67 | 5,949,828 | -0.16(-1.45%) |
Mar 18, 2015 | 10.96 | 11.12 | 10.80 | 10.83 | 3,076,790 | -0.16(-1.43%) |
Mar 17, 2015 | 10.80 | 10.98 | 10.79 | 10.98 | 3,408,834 | +0.10(+0.96%) |
Mar 16, 2015 | 10.95 | 10.98 | 10.84 | 10.88 | 4,463,612 | -0.01(-0.14%) |
Mar 13, 2015 | 10.95 | 10.96 | 10.80 | 10.89 | 2,821,817 | -0.06(-0.55%) |
Mar 12, 2015 | 10.83 | 10.99 | 10.83 | 10.95 | 2,653,200 | +0.18(+1.67%) |
Mar 11, 2015 | 10.69 | 10.78 | 10.65 | 10.77 | 3,734,860 | +0.12(+1.12%) |
Mar 10, 2015 | 10.69 | 10.73 | 10.63 | 10.65 | 3,565,172 | -0.13(-1.24%) |
Mar 09, 2015 | 10.71 | 10.83 | 10.68 | 10.79 | 4,878,639 | +0.07(+0.70%) |
Mar 06, 2015 | 10.61 | 10.86 | 10.57 | 10.71 | 6,878,565 | +0.13(+1.27%) |
Mar 05, 2015 | 10.57 | 10.62 | 10.46 | 10.58 | 2,297,306 | +0.02(+0.21%) |
Mar 04, 2015 | 10.60 | 10.65 | 10.50 | 10.56 | 5,075,318 | -0.09(-0.84%) |
Mar 03, 2015 | 10.66 | 10.76 | 10.65 | 10.65 | 1,983,095 | -0.07(-0.70%) |