Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.80 | 11.82 | 11.67 | 11.78 | 5,279,701 | +0.00(+0.00%) |
May 28, 2015 | 11.71 | 11.79 | 11.67 | 11.78 | 2,828,372 | +0.04(+0.32%) |
May 27, 2015 | 11.65 | 11.76 | 11.61 | 11.74 | 2,518,145 | +0.12(+1.04%) |
May 26, 2015 | 11.68 | 11.68 | 11.55 | 11.62 | 2,698,670 | -0.05(-0.45%) |
May 22, 2015 | 11.69 | 11.67 | 11.67 | 11.67 | 2,080,578 | -0.02(-0.19%) |
May 21, 2015 | 11.70 | 11.75 | 11.64 | 11.69 | 2,764,507 | -0.06(-0.51%) |
May 20, 2015 | 11.79 | 11.79 | 11.66 | 11.75 | 3,732,548 | -0.03(-0.26%) |
May 19, 2015 | 11.69 | 11.79 | 11.64 | 11.79 | 4,163,187 | +0.14(+1.24%) |
May 18, 2015 | 11.51 | 11.67 | 11.48 | 11.64 | 4,349,995 | +0.11(+0.92%) |
May 15, 2015 | 11.69 | 11.69 | 11.53 | 11.54 | 3,612,864 | -0.13(-1.10%) |
May 14, 2015 | 11.66 | 11.68 | 11.59 | 11.66 | 2,817,121 | +0.03(+0.29%) |
May 13, 2015 | 11.60 | 11.68 | 11.53 | 11.63 | 5,228,039 | +0.04(+0.36%) |
May 12, 2015 | 11.60 | 11.66 | 11.48 | 11.59 | 4,575,307 | -0.02(-0.13%) |
May 11, 2015 | 11.57 | 11.63 | 11.50 | 11.60 | 4,469,365 | +0.00(+0.00%) |
May 08, 2015 | 11.54 | 11.62 | 11.47 | 11.60 | 4,758,338 | +0.12(+1.06%) |
May 07, 2015 | 11.51 | 11.57 | 11.41 | 11.48 | 5,909,541 | -0.05(-0.46%) |
May 06, 2015 | 11.45 | 11.54 | 11.33 | 11.54 | 6,520,184 | +0.13(+1.13%) |
May 05, 2015 | 11.44 | 11.52 | 11.38 | 11.41 | 4,136,555 | -0.07(-0.59%) |
May 04, 2015 | 11.34 | 11.48 | 11.33 | 11.47 | 2,400,260 | +0.13(+1.13%) |
May 01, 2015 | 11.52 | 11.56 | 11.32 | 11.35 | 3,738,226 | -0.09(-0.79%) |
Apr 30, 2015 | 11.44 | 11.60 | 11.39 | 11.44 | 7,559,555 | -0.05(-0.46%) |
Apr 29, 2015 | 11.45 | 11.56 | 11.43 | 11.49 | 3,881,911 | +0.01(+0.12%) |
Apr 28, 2015 | 11.30 | 11.48 | 11.30 | 11.48 | 4,312,772 | +0.19(+1.66%) |
Apr 27, 2015 | 11.38 | 11.41 | 11.25 | 11.29 | 3,223,026 | -0.05(-0.46%) |
Apr 24, 2015 | 11.39 | 11.42 | 11.30 | 11.34 | 2,520,381 | -0.05(-0.46%) |
Apr 23, 2015 | 11.48 | 11.50 | 11.39 | 11.39 | 2,291,221 | -0.08(-0.72%) |
Apr 22, 2015 | 11.46 | 11.49 | 11.32 | 11.48 | 3,978,804 | +0.01(+0.13%) |
Apr 21, 2015 | 11.50 | 11.52 | 11.41 | 11.46 | 4,108,113 | +0.00(+0.03%) |
Apr 20, 2015 | 11.30 | 11.51 | 11.27 | 11.46 | 5,156,489 | +0.20(+1.76%) |
Apr 17, 2015 | 11.40 | 11.43 | 11.25 | 11.26 | 5,602,902 | -0.14(-1.25%) |
Apr 16, 2015 | 11.46 | 11.53 | 11.27 | 11.40 | 5,684,421 | +0.03(+0.26%) |
Apr 15, 2015 | 11.33 | 11.45 | 11.24 | 11.37 | 5,725,815 | +0.07(+0.66%) |
Apr 14, 2015 | 11.33 | 11.40 | 11.17 | 11.30 | 6,241,476 | -0.04(-0.40%) |
Apr 13, 2015 | 11.27 | 11.42 | 11.23 | 11.34 | 4,968,048 | +0.06(+0.53%) |
Apr 10, 2015 | 11.27 | 11.31 | 11.24 | 11.28 | 1,859,654 | +0.03(+0.27%) |
Apr 09, 2015 | 11.32 | 11.36 | 11.18 | 11.25 | 3,402,054 | -0.07(-0.60%) |
Apr 08, 2015 | 11.34 | 11.40 | 11.26 | 11.32 | 3,314,153 | -0.01(-0.07%) |
Apr 07, 2015 | 11.30 | 11.44 | 11.28 | 11.33 | 2,411,069 | -0.01(-0.07%) |
Apr 06, 2015 | 11.31 | 11.36 | 11.22 | 11.33 | 2,989,291 | -0.03(-0.26%) |
Apr 02, 2015 | 11.27 | 11.36 | 11.36 | 11.36 | 2,424,146 | +0.07(+0.60%) |
Apr 01, 2015 | 11.32 | 11.38 | 11.18 | 11.30 | 4,727,260 | -0.08(-0.72%) |
Mar 31, 2015 | 11.37 | 11.42 | 11.31 | 11.38 | 2,417,969 | -0.05(-0.46%) |
Mar 30, 2015 | 11.32 | 11.56 | 11.32 | 11.43 | 4,722,770 | +0.13(+1.19%) |
Mar 27, 2015 | 11.27 | 11.31 | 11.20 | 11.30 | 3,064,968 | +0.02(+0.20%) |
Mar 26, 2015 | 11.21 | 11.32 | 11.13 | 11.27 | 3,985,059 | +0.00(+0.00%) |
Mar 25, 2015 | 11.42 | 11.42 | 11.26 | 11.27 | 3,348,578 | -0.10(-0.92%) |
Mar 24, 2015 | 11.39 | 11.43 | 11.34 | 11.38 | 2,590,704 | -0.02(-0.16%) |
Mar 23, 2015 | 11.52 | 11.52 | 11.38 | 11.40 | 3,600,538 | -0.09(-0.78%) |
Mar 20, 2015 | 11.41 | 11.50 | 11.40 | 11.49 | 4,432,741 | +0.12(+1.09%) |
Mar 19, 2015 | 11.47 | 11.48 | 11.29 | 11.36 | 4,137,884 | -0.12(-1.08%) |
Mar 18, 2015 | 11.43 | 11.57 | 11.36 | 11.49 | 7,392,194 | +0.06(+0.49%) |
Mar 17, 2015 | 11.33 | 11.46 | 11.30 | 11.43 | 3,311,553 | +0.06(+0.53%) |
Mar 16, 2015 | 11.33 | 11.40 | 11.27 | 11.37 | 3,329,200 | +0.09(+0.76%) |
Mar 13, 2015 | 11.38 | 11.38 | 11.20 | 11.29 | 3,295,648 | -0.09(-0.82%) |
Mar 12, 2015 | 11.21 | 11.39 | 11.17 | 11.38 | 3,314,710 | +0.24(+2.15%) |
Mar 11, 2015 | 11.18 | 11.22 | 11.09 | 11.14 | 3,003,335 | -0.04(-0.33%) |
Mar 10, 2015 | 11.25 | 11.26 | 11.18 | 11.18 | 2,474,046 | -0.19(-1.65%) |
Mar 09, 2015 | 11.35 | 11.39 | 11.28 | 11.36 | 2,364,266 | +0.04(+0.33%) |
Mar 06, 2015 | 11.23 | 11.43 | 11.21 | 11.33 | 6,637,079 | +0.04(+0.33%) |
Mar 05, 2015 | 11.27 | 11.33 | 11.21 | 11.29 | 2,582,150 | +0.00(+0.00%) |
Mar 04, 2015 | 11.33 | 11.38 | 11.24 | 11.29 | 2,864,041 | -0.09(-0.79%) |
Mar 03, 2015 | 11.33 | 11.42 | 11.30 | 11.38 | 2,961,895 | +0.01(+0.07%) |