Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.77 | 10.77 | 10.61 | 10.71 | 3,506,353 | -0.10(-0.92%) |
May 28, 2015 | 10.65 | 10.83 | 10.60 | 10.81 | 3,650,706 | +0.10(+0.93%) |
May 27, 2015 | 10.66 | 10.77 | 10.65 | 10.71 | 2,322,417 | +0.05(+0.44%) |
May 26, 2015 | 10.80 | 10.82 | 10.59 | 10.66 | 2,549,762 | -0.22(-1.99%) |
May 22, 2015 | 10.99 | 10.88 | 10.88 | 10.88 | 2,023,506 | -0.17(-1.53%) |
May 21, 2015 | 10.98 | 11.13 | 10.98 | 11.05 | 2,254,717 | +0.07(+0.64%) |
May 20, 2015 | 11.05 | 11.16 | 10.96 | 10.98 | 3,275,505 | -0.05(-0.42%) |
May 19, 2015 | 10.88 | 11.06 | 10.82 | 11.03 | 2,116,638 | +0.10(+0.91%) |
May 18, 2015 | 10.98 | 11.00 | 10.92 | 10.93 | 1,498,809 | -0.02(-0.21%) |
May 15, 2015 | 11.02 | 11.03 | 10.87 | 10.95 | 3,598,053 | -0.09(-0.84%) |
May 14, 2015 | 11.13 | 11.13 | 11.01 | 11.04 | 2,337,120 | -0.03(-0.26%) |
May 13, 2015 | 11.14 | 11.19 | 10.99 | 11.07 | 3,070,700 | -0.02(-0.21%) |
May 12, 2015 | 11.04 | 11.16 | 11.03 | 11.10 | 3,182,514 | +0.08(+0.68%) |
May 11, 2015 | 11.01 | 11.14 | 11.01 | 11.02 | 2,250,850 | +0.01(+0.05%) |
May 08, 2015 | 11.00 | 11.11 | 10.99 | 11.01 | 3,396,539 | +0.09(+0.85%) |
May 07, 2015 | 10.83 | 10.95 | 10.71 | 10.92 | 3,578,881 | +0.12(+1.07%) |
May 06, 2015 | 10.88 | 10.92 | 10.67 | 10.81 | 4,283,369 | +0.01(+0.11%) |
May 05, 2015 | 10.73 | 10.92 | 10.71 | 10.79 | 4,048,375 | +0.09(+0.81%) |
May 04, 2015 | 10.56 | 10.74 | 10.55 | 10.71 | 2,149,606 | +0.19(+1.82%) |
May 01, 2015 | 10.52 | 10.57 | 10.45 | 10.52 | 3,236,910 | -0.02(-0.16%) |
Apr 30, 2015 | 10.63 | 10.71 | 10.52 | 10.53 | 5,444,244 | -0.14(-1.35%) |
Apr 29, 2015 | 10.63 | 10.75 | 10.63 | 10.68 | 2,886,279 | +0.01(+0.05%) |
Apr 28, 2015 | 10.59 | 10.67 | 10.55 | 10.67 | 2,595,149 | +0.08(+0.76%) |
Apr 27, 2015 | 10.70 | 10.73 | 10.58 | 10.59 | 1,893,316 | -0.07(-0.65%) |
Apr 24, 2015 | 10.63 | 10.72 | 10.57 | 10.66 | 3,306,034 | +0.07(+0.66%) |
Apr 23, 2015 | 10.41 | 10.63 | 10.37 | 10.59 | 3,027,704 | +0.15(+1.44%) |
Apr 22, 2015 | 10.43 | 10.45 | 10.27 | 10.44 | 3,401,118 | +0.05(+0.50%) |
Apr 21, 2015 | 10.42 | 10.48 | 10.33 | 10.39 | 2,239,946 | -0.08(-0.72%) |
Apr 20, 2015 | 10.45 | 10.56 | 10.42 | 10.46 | 2,016,638 | +0.06(+0.56%) |
Apr 17, 2015 | 10.48 | 10.50 | 10.36 | 10.41 | 2,430,111 | -0.06(-0.61%) |
Apr 16, 2015 | 10.49 | 10.53 | 10.40 | 10.47 | 2,310,862 | -0.01(-0.11%) |
Apr 15, 2015 | 10.26 | 10.55 | 10.24 | 10.48 | 2,751,730 | +0.23(+2.20%) |
Apr 14, 2015 | 10.29 | 10.35 | 10.24 | 10.26 | 2,132,460 | +0.01(+0.11%) |
Apr 13, 2015 | 10.21 | 10.28 | 10.18 | 10.25 | 1,934,438 | +0.02(+0.17%) |
Apr 10, 2015 | 10.18 | 10.24 | 10.16 | 10.23 | 2,378,667 | +0.05(+0.51%) |
Apr 09, 2015 | 10.16 | 10.23 | 10.15 | 10.18 | 2,278,791 | +0.03(+0.29%) |
Apr 08, 2015 | 10.11 | 10.22 | 10.06 | 10.15 | 3,206,900 | +0.17(+1.74%) |
Apr 07, 2015 | 9.962 | 10.03 | 9.927 | 9.973 | 2,735,838 | -0.01(-0.06%) |
Apr 06, 2015 | 9.939 | 10.07 | 9.881 | 9.979 | 2,702,648 | +0.05(+0.52%) |
Apr 02, 2015 | 9.771 | 9.927 | 9.927 | 9.927 | 2,420,928 | +0.17(+1.78%) |
Apr 01, 2015 | 9.817 | 9.823 | 9.719 | 9.753 | 2,088,040 | -0.09(-0.88%) |
Mar 31, 2015 | 9.701 | 9.892 | 9.632 | 9.840 | 4,048,684 | +0.06(+0.59%) |
Mar 30, 2015 | 9.759 | 9.875 | 9.719 | 9.782 | 2,828,936 | +0.04(+0.42%) |
Mar 27, 2015 | 9.939 | 10.03 | 9.713 | 9.742 | 2,571,444 | -0.21(-2.09%) |
Mar 26, 2015 | 10.05 | 10.08 | 9.898 | 9.950 | 3,354,555 | -0.09(-0.86%) |
Mar 25, 2015 | 10.18 | 10.19 | 10.00 | 10.04 | 3,231,602 | -0.13(-1.31%) |
Mar 24, 2015 | 10.17 | 10.22 | 10.04 | 10.17 | 3,215,149 | +0.06(+0.57%) |
Mar 23, 2015 | 10.15 | 10.26 | 10.11 | 10.11 | 2,273,661 | +0.03(+0.34%) |
Mar 20, 2015 | 9.973 | 10.12 | 9.915 | 10.08 | 3,327,064 | +0.27(+2.77%) |
Mar 19, 2015 | 9.852 | 9.944 | 9.771 | 9.806 | 4,766,484 | -0.16(-1.57%) |
Mar 18, 2015 | 9.817 | 10.03 | 9.748 | 9.962 | 3,384,949 | +0.08(+0.82%) |
Mar 17, 2015 | 9.800 | 9.892 | 9.713 | 9.881 | 2,639,495 | -0.01(-0.12%) |
Mar 16, 2015 | 9.730 | 9.985 | 9.701 | 9.892 | 4,061,302 | +0.17(+1.79%) |
Mar 13, 2015 | 9.777 | 9.811 | 9.615 | 9.719 | 3,470,246 | -0.13(-1.29%) |
Mar 12, 2015 | 9.707 | 9.881 | 9.707 | 9.846 | 2,842,912 | +0.21(+2.16%) |
Mar 11, 2015 | 9.701 | 9.719 | 9.609 | 9.638 | 3,066,935 | -0.07(-0.72%) |
Mar 10, 2015 | 9.788 | 9.800 | 9.586 | 9.707 | 4,273,863 | -0.20(-1.99%) |
Mar 09, 2015 | 9.985 | 9.985 | 9.881 | 9.904 | 2,825,565 | -0.07(-0.70%) |
Mar 06, 2015 | 9.811 | 9.996 | 9.782 | 9.973 | 4,083,265 | +0.12(+1.17%) |
Mar 05, 2015 | 9.979 | 10.03 | 9.826 | 9.858 | 4,332,397 | -0.10(-0.99%) |
Mar 04, 2015 | 9.887 | 9.996 | 9.774 | 9.956 | 2,714,774 | +0.02(+0.23%) |
Mar 03, 2015 | 10.11 | 10.12 | 9.881 | 9.933 | 3,464,095 | -0.16(-1.60%) |