Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.62 | 10.79 | 10.61 | 10.72 | 128,370 | +0.02(+0.19%) |
May 28, 2015 | 10.67 | 10.73 | 10.56 | 10.70 | 244,499 | +0.03(+0.28%) |
May 27, 2015 | 10.79 | 10.90 | 10.66 | 10.67 | 119,728 | -0.11(-1.02%) |
May 26, 2015 | 11.03 | 11.04 | 10.68 | 10.78 | 141,207 | -0.25(-2.27%) |
May 25, 2015 | 11.06 | 11.07 | 10.94 | 11.03 | 80,275 | +0.07(+0.64%) |
May 22, 2015 | 11.05 | 11.05 | 10.91 | 10.96 | 190,099 | -0.10(-0.90%) |
May 21, 2015 | 10.98 | 11.13 | 10.96 | 11.06 | 411,794 | +0.10(+0.91%) |
May 20, 2015 | 11.00 | 11.10 | 10.92 | 10.96 | 405,600 | +0.02(+0.18%) |
May 19, 2015 | 10.78 | 11.06 | 10.76 | 10.94 | 243,057 | +0.14(+1.30%) |
May 15, 2015 | 10.80 | 10.80 | 10.80 | 0 | +0.09(+0.84%) | |
May 14, 2015 | 10.60 | 10.81 | 10.60 | 10.71 | 286,284 | +0.18(+1.71%) |
May 13, 2015 | 10.61 | 10.71 | 10.23 | 10.53 | 351,210 | -0.09(-0.85%) |
May 12, 2015 | 10.84 | 10.93 | 10.48 | 10.62 | 212,505 | -0.19(-1.76%) |
May 11, 2015 | 10.96 | 11.06 | 10.80 | 10.81 | 82,715 | -0.15(-1.37%) |
May 08, 2015 | 11.09 | 11.09 | 10.89 | 10.96 | 111,053 | +0.00(+0.00%) |
May 07, 2015 | 10.72 | 11.03 | 10.72 | 10.96 | 422,642 | +0.16(+1.48%) |
May 06, 2015 | 10.86 | 10.88 | 10.71 | 10.80 | 282,196 | -0.05(-0.46%) |
May 05, 2015 | 11.04 | 11.11 | 10.80 | 10.85 | 420,046 | -0.17(-1.54%) |
May 04, 2015 | 10.90 | 11.07 | 10.90 | 11.02 | 242,129 | +0.11(+1.01%) |
May 01, 2015 | 11.04 | 11.07 | 10.89 | 10.91 | 820,842 | -0.12(-1.09%) |
Apr 30, 2015 | 11.00 | 11.16 | 10.87 | 11.03 | 315,818 | -0.03(-0.27%) |
Apr 29, 2015 | 11.38 | 11.38 | 11.03 | 11.06 | 221,320 | -0.24(-2.12%) |
Apr 28, 2015 | 11.00 | 11.32 | 10.97 | 11.30 | 169,096 | +0.25(+2.26%) |
Apr 27, 2015 | 11.33 | 11.33 | 10.96 | 11.05 | 386,727 | -0.40(-3.49%) |
Apr 24, 2015 | 11.50 | 11.51 | 11.40 | 11.45 | 297,403 | -0.01(-0.09%) |
Apr 23, 2015 | 11.49 | 11.52 | 11.30 | 11.46 | 465,279 | -0.03(-0.26%) |
Apr 22, 2015 | 11.55 | 11.73 | 11.41 | 11.49 | 197,232 | -0.06(-0.52%) |
Apr 21, 2015 | 11.70 | 11.76 | 11.45 | 11.55 | 177,049 | -0.13(-1.11%) |
Apr 20, 2015 | 11.88 | 11.89 | 11.65 | 11.68 | 179,075 | -0.13(-1.10%) |
Apr 17, 2015 | 11.76 | 11.88 | 11.70 | 11.81 | 359,690 | +0.02(+0.17%) |
Apr 16, 2015 | 11.72 | 11.97 | 11.66 | 11.79 | 453,487 | +0.07(+0.60%) |
Apr 15, 2015 | 11.75 | 11.80 | 11.56 | 11.72 | 326,027 | +0.14(+1.21%) |
Apr 14, 2015 | 11.78 | 11.80 | 11.55 | 11.58 | 343,471 | -0.15(-1.28%) |
Apr 13, 2015 | 11.39 | 11.73 | 11.30 | 11.73 | 871,706 | +0.37(+3.26%) |
Apr 10, 2015 | 11.46 | 11.50 | 11.36 | 11.36 | 144,467 | -0.05(-0.44%) |
Apr 09, 2015 | 11.61 | 11.61 | 11.33 | 11.41 | 415,309 | -0.16(-1.38%) |
Apr 08, 2015 | 11.69 | 11.73 | 11.45 | 11.57 | 438,731 | -0.01(-0.09%) |
Apr 07, 2015 | 11.40 | 11.74 | 11.35 | 11.58 | 182,376 | +0.18(+1.58%) |
Apr 06, 2015 | 11.37 | 11.44 | 11.34 | 11.40 | 112,929 | +0.04(+0.35%) |
Apr 02, 2015 | 11.36 | 11.36 | 11.36 | 0 | +0.05(+0.44%) | |
Apr 01, 2015 | 11.29 | 11.33 | 11.10 | 11.31 | 381,870 | +0.11(+0.98%) |
Mar 31, 2015 | 11.30 | 11.40 | 11.18 | 11.20 | 149,195 | -0.09(-0.80%) |
Mar 30, 2015 | 11.10 | 11.37 | 11.10 | 11.29 | 213,132 | +0.19(+1.71%) |
Mar 27, 2015 | 11.18 | 11.20 | 10.99 | 11.10 | 257,638 | -0.06(-0.54%) |
Mar 26, 2015 | 11.13 | 11.22 | 10.89 | 11.16 | 314,845 | +0.01(+0.09%) |
Mar 25, 2015 | 10.90 | 11.30 | 10.90 | 11.15 | 1,161,318 | +0.34(+3.15%) |
Mar 24, 2015 | 10.76 | 10.90 | 10.74 | 10.81 | 225,332 | +0.06(+0.56%) |
Mar 23, 2015 | 10.94 | 10.94 | 10.66 | 10.75 | 368,403 | -0.12(-1.10%) |
Mar 20, 2015 | 10.95 | 10.95 | 10.80 | 10.87 | 227,962 | -0.01(-0.09%) |
Mar 19, 2015 | 10.89 | 10.92 | 10.77 | 10.88 | 287,037 | +0.04(+0.37%) |
Mar 18, 2015 | 10.95 | 10.95 | 10.67 | 10.84 | 281,464 | -0.05(-0.46%) |
Mar 17, 2015 | 10.98 | 11.04 | 10.81 | 10.89 | 581,971 | -0.10(-0.91%) |
Mar 16, 2015 | 10.70 | 11.15 | 10.69 | 10.99 | 582,241 | +0.42(+3.97%) |
Mar 13, 2015 | 10.25 | 10.60 | 10.22 | 10.57 | 410,354 | +0.39(+3.83%) |
Mar 12, 2015 | 10.31 | 10.56 | 10.14 | 10.18 | 1,565,056 | +0.50(+5.17%) |
Mar 11, 2015 | 9.700 | 9.750 | 9.540 | 9.680 | 113,958 | +0.03(+0.31%) |
Mar 10, 2015 | 9.450 | 9.660 | 9.260 | 9.650 | 228,960 | +0.08(+0.84%) |
Mar 09, 2015 | 9.530 | 9.650 | 9.520 | 9.570 | 70,900 | +0.01(+0.10%) |
Mar 06, 2015 | 9.710 | 9.720 | 9.540 | 9.560 | 103,919 | -0.19(-1.95%) |
Mar 05, 2015 | 10.17 | 10.17 | 9.650 | 9.750 | 239,407 | -0.35(-3.47%) |
Mar 04, 2015 | 10.12 | 10.01 | 10.10 | 135,557 | +0.09(+0.90%) | |
Mar 03, 2015 | 10.24 | 10.25 | 9.990 | 10.01 | 153,829 | -0.23(-2.25%) |