Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.46 | 10.73 | 10.25 | 10.50 | 54,495 | +0.07(+0.71%) |
May 28, 2015 | 10.41 | 10.72 | 10.33 | 10.43 | 74,063 | +0.03(+0.27%) |
May 27, 2015 | 10.23 | 10.50 | 10.06 | 10.40 | 63,982 | +0.15(+1.44%) |
May 26, 2015 | 10.41 | 10.41 | 10.23 | 10.25 | 96,580 | -0.23(-2.21%) |
May 22, 2015 | 10.59 | 10.48 | 10.48 | 10.48 | 32,525 | -0.16(-1.48%) |
May 21, 2015 | 10.47 | 10.84 | 10.47 | 10.64 | 57,981 | +0.17(+1.59%) |
May 20, 2015 | 10.71 | 10.71 | 10.40 | 10.48 | 148,626 | -0.32(-3.00%) |
May 19, 2015 | 10.46 | 10.82 | 10.27 | 10.80 | 72,609 | +0.34(+3.27%) |
May 18, 2015 | 10.61 | 10.70 | 10.41 | 10.46 | 81,082 | -0.14(-1.31%) |
May 15, 2015 | 10.66 | 10.82 | 10.58 | 10.60 | 67,897 | -0.12(-1.12%) |
May 14, 2015 | 10.50 | 10.73 | 10.50 | 10.72 | 132,642 | +0.24(+2.30%) |
May 13, 2015 | 10.72 | 10.73 | 10.48 | 10.48 | 116,372 | -0.21(-1.99%) |
May 12, 2015 | 10.87 | 10.88 | 10.61 | 10.69 | 62,942 | -0.20(-1.87%) |
May 11, 2015 | 10.85 | 10.98 | 10.85 | 10.89 | 131,791 | +0.00(+0.00%) |
May 08, 2015 | 11.12 | 11.12 | 10.79 | 10.89 | 71,770 | -0.07(-0.67%) |
May 07, 2015 | 11.42 | 11.51 | 10.72 | 10.97 | 143,487 | +0.68(+6.66%) |
May 06, 2015 | 10.35 | 10.36 | 10.15 | 10.28 | 110,505 | -0.15(-1.42%) |
May 05, 2015 | 10.60 | 11.02 | 9.939 | 10.43 | 159,874 | -0.22(-2.09%) |
May 04, 2015 | 11.11 | 11.50 | 10.64 | 10.65 | 76,764 | -0.26(-2.37%) |
May 01, 2015 | 10.92 | 11.13 | 10.73 | 10.91 | 64,693 | +0.00(+0.00%) |
Apr 30, 2015 | 11.23 | 11.50 | 10.86 | 10.91 | 58,594 | -0.43(-3.76%) |
Apr 29, 2015 | 11.44 | 11.76 | 11.33 | 11.34 | 36,030 | -0.21(-1.84%) |
Apr 28, 2015 | 11.35 | 11.57 | 11.31 | 11.55 | 42,814 | +0.19(+1.71%) |
Apr 27, 2015 | 11.69 | 11.82 | 11.30 | 11.35 | 106,214 | -0.19(-1.68%) |
Apr 24, 2015 | 11.26 | 11.80 | 11.26 | 11.55 | 153,296 | +0.40(+3.57%) |
Apr 23, 2015 | 10.69 | 11.20 | 10.55 | 11.15 | 108,129 | +0.39(+3.61%) |
Apr 22, 2015 | 10.74 | 10.82 | 10.56 | 10.76 | 41,721 | +0.01(+0.09%) |
Apr 21, 2015 | 10.95 | 10.95 | 10.72 | 10.75 | 35,741 | -0.17(-1.52%) |
Apr 20, 2015 | 10.90 | 11.03 | 10.80 | 10.92 | 102,427 | +0.06(+0.51%) |
Apr 17, 2015 | 10.56 | 11.11 | 10.45 | 10.86 | 346,683 | +0.51(+4.92%) |
Apr 16, 2015 | 10.19 | 10.36 | 10.12 | 10.36 | 72,044 | +0.10(+0.99%) |
Apr 15, 2015 | 10.18 | 10.28 | 10.10 | 10.25 | 78,414 | +0.07(+0.73%) |
Apr 14, 2015 | 10.11 | 10.20 | 10.09 | 10.18 | 28,067 | +0.06(+0.55%) |
Apr 13, 2015 | 10.11 | 10.19 | 10.09 | 10.12 | 89,689 | -0.02(-0.18%) |
Apr 10, 2015 | 10.10 | 10.16 | 10.07 | 10.14 | 55,659 | +0.08(+0.83%) |
Apr 09, 2015 | 10.24 | 10.29 | 9.995 | 10.06 | 87,451 | -0.21(-2.07%) |
Apr 08, 2015 | 10.30 | 10.32 | 10.20 | 10.27 | 42,253 | -0.01(-0.09%) |
Apr 07, 2015 | 10.24 | 10.54 | 10.23 | 10.28 | 127,172 | +0.02(+0.18%) |
Apr 06, 2015 | 9.995 | 10.26 | 9.995 | 10.26 | 119,313 | +0.19(+1.84%) |
Apr 02, 2015 | 10.25 | 10.08 | 10.08 | 10.08 | 62,566 | -0.12(-1.18%) |
Apr 01, 2015 | 9.754 | 10.20 | 9.754 | 10.20 | 113,882 | +0.38(+3.86%) |
Mar 31, 2015 | 9.532 | 9.856 | 9.439 | 9.819 | 192,870 | +0.21(+2.22%) |
Mar 30, 2015 | 9.634 | 10.18 | 9.513 | 9.606 | 298,624 | +0.09(+0.97%) |
Mar 27, 2015 | 9.939 | 10.07 | 9.486 | 9.513 | 439,257 | -0.45(-4.55%) |
Mar 26, 2015 | 10.30 | 10.52 | 9.930 | 9.967 | 298,790 | -0.41(-3.92%) |
Mar 25, 2015 | 11.02 | 11.06 | 10.34 | 10.37 | 283,284 | -0.65(-5.88%) |
Mar 24, 2015 | 10.99 | 11.06 | 10.98 | 11.02 | 62,922 | +0.00(+0.00%) |
Mar 23, 2015 | 11.13 | 11.15 | 10.99 | 11.02 | 143,118 | -0.14(-1.24%) |
Mar 20, 2015 | 11.22 | 11.38 | 11.15 | 11.16 | 276,245 | -0.05(-0.41%) |
Mar 19, 2015 | 11.11 | 11.22 | 11.11 | 11.21 | 50,310 | +0.08(+0.75%) |
Mar 18, 2015 | 11.11 | 11.21 | 11.08 | 11.12 | 57,170 | +0.00(+0.00%) |
Mar 17, 2015 | 11.11 | 11.13 | 11.05 | 11.12 | 108,333 | +0.05(+0.47%) |
Mar 16, 2015 | 11.38 | 11.38 | 11.04 | 11.07 | 87,011 | -0.21(-1.88%) |
Mar 13, 2015 | 11.27 | 11.30 | 11.04 | 11.28 | 82,345 | -0.04(-0.33%) |
Mar 12, 2015 | 11.06 | 11.36 | 11.06 | 11.32 | 127,776 | +0.29(+2.67%) |
Mar 11, 2015 | 10.67 | 11.06 | 10.64 | 11.03 | 136,929 | +0.30(+2.83%) |
Mar 10, 2015 | 10.89 | 11.04 | 10.66 | 10.72 | 146,156 | -0.41(-3.72%) |
Mar 09, 2015 | 11.64 | 11.64 | 10.95 | 11.14 | 209,949 | -0.51(-4.35%) |
Mar 06, 2015 | 11.61 | 11.73 | 11.60 | 11.64 | 100,828 | -0.12(-1.02%) |
Mar 05, 2015 | 12.65 | 12.98 | 11.34 | 11.76 | 492,338 | -1.63(-12.16%) |
Mar 04, 2015 | 13.61 | 13.68 | 13.35 | 13.39 | 31,935 | -0.31(-2.28%) |
Mar 03, 2015 | 13.33 | 13.81 | 13.33 | 13.70 | 59,021 | +0.29(+2.13%) |