Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.39 | 11.52 | 11.05 | 11.07 | 2,519,276 | -0.30(-2.68%) |
May 28, 2015 | 11.75 | 11.77 | 11.26 | 11.37 | 2,810,976 | -0.07(-0.61%) |
May 27, 2015 | 11.69 | 11.82 | 11.44 | 11.44 | 2,102,814 | -0.26(-2.23%) |
May 26, 2015 | 11.62 | 11.74 | 11.60 | 11.70 | 1,645,617 | +0.05(+0.45%) |
May 22, 2015 | 11.51 | 11.65 | 11.65 | 11.65 | 1,122,791 | +0.14(+1.21%) |
May 21, 2015 | 11.48 | 11.68 | 11.41 | 11.51 | 1,228,656 | +0.07(+0.61%) |
May 20, 2015 | 11.48 | 11.51 | 11.33 | 11.44 | 764,451 | -0.01(-0.08%) |
May 19, 2015 | 11.54 | 11.59 | 11.41 | 11.45 | 1,192,537 | -0.07(-0.61%) |
May 18, 2015 | 11.35 | 11.62 | 11.27 | 11.52 | 1,254,757 | +0.17(+1.53%) |
May 15, 2015 | 11.19 | 11.42 | 11.19 | 11.35 | 1,047,796 | +0.19(+1.72%) |
May 14, 2015 | 11.25 | 11.35 | 11.05 | 11.15 | 2,035,915 | -0.08(-0.70%) |
May 13, 2015 | 11.25 | 11.31 | 11.13 | 11.23 | 1,931,303 | -0.02(-0.15%) |
May 12, 2015 | 11.32 | 11.37 | 11.15 | 11.25 | 1,670,052 | -0.12(-1.07%) |
May 11, 2015 | 11.38 | 11.50 | 11.35 | 11.37 | 938,209 | -0.01(-0.08%) |
May 08, 2015 | 11.35 | 11.44 | 11.28 | 11.38 | 1,233,452 | +0.16(+1.40%) |
May 07, 2015 | 11.21 | 11.34 | 11.20 | 11.22 | 1,326,764 | +0.01(+0.08%) |
May 06, 2015 | 11.21 | 11.24 | 11.01 | 11.21 | 1,562,853 | +0.07(+0.62%) |
May 05, 2015 | 11.21 | 11.26 | 11.01 | 11.14 | 1,501,441 | -0.11(-1.01%) |
May 04, 2015 | 11.11 | 11.32 | 11.11 | 11.26 | 1,568,058 | +0.15(+1.33%) |
May 01, 2015 | 11.02 | 11.18 | 10.94 | 11.11 | 2,027,980 | +0.10(+0.87%) |
Apr 30, 2015 | 10.94 | 11.07 | 10.87 | 11.01 | 2,083,203 | +0.02(+0.16%) |
Apr 29, 2015 | 11.17 | 11.26 | 10.95 | 11.00 | 1,965,794 | -0.24(-2.17%) |
Apr 28, 2015 | 11.34 | 11.42 | 11.17 | 11.24 | 1,497,642 | -0.11(-1.00%) |
Apr 27, 2015 | 11.57 | 11.64 | 11.30 | 11.35 | 2,231,078 | -0.22(-1.88%) |
Apr 24, 2015 | 11.43 | 11.82 | 11.40 | 11.57 | 2,961,701 | +0.20(+1.76%) |
Apr 23, 2015 | 11.33 | 11.42 | 11.27 | 11.37 | 1,681,756 | +0.06(+0.54%) |
Apr 22, 2015 | 11.15 | 11.33 | 11.15 | 11.31 | 1,515,348 | +0.08(+0.70%) |
Apr 21, 2015 | 11.26 | 11.41 | 11.19 | 11.23 | 2,093,872 | -0.01(-0.08%) |
Apr 20, 2015 | 11.37 | 11.41 | 11.14 | 11.24 | 2,875,664 | -0.03(-0.31%) |
Apr 17, 2015 | 11.46 | 11.50 | 11.23 | 11.28 | 4,700,700 | -0.26(-2.25%) |
Apr 16, 2015 | 11.50 | 11.71 | 11.46 | 11.54 | 3,086,406 | +0.01(+0.08%) |
Apr 15, 2015 | 11.68 | 11.83 | 11.42 | 11.53 | 3,279,766 | -0.14(-1.19%) |
Apr 14, 2015 | 12.05 | 12.07 | 11.60 | 11.67 | 4,684,798 | -0.41(-3.37%) |
Apr 13, 2015 | 12.12 | 12.28 | 11.95 | 12.07 | 4,247,494 | -0.09(-0.71%) |
Apr 10, 2015 | 11.92 | 12.17 | 11.66 | 12.16 | 4,654,490 | +0.22(+1.81%) |
Apr 09, 2015 | 11.61 | 12.65 | 11.30 | 11.94 | 21,421,804 | +0.99(+9.01%) |
Apr 08, 2015 | 10.96 | 10.99 | 10.75 | 10.96 | 6,022,379 | -0.03(-0.24%) |
Apr 07, 2015 | 11.15 | 11.22 | 10.90 | 10.98 | 4,017,445 | -0.14(-1.25%) |
Apr 06, 2015 | 11.34 | 11.44 | 11.04 | 11.12 | 3,344,360 | -0.23(-2.06%) |
Apr 02, 2015 | 11.55 | 11.35 | 11.35 | 11.35 | 3,119,493 | -0.25(-2.16%) |
Apr 01, 2015 | 11.23 | 11.66 | 11.00 | 11.60 | 6,968,433 | -0.50(-4.15%) |
Mar 31, 2015 | 11.94 | 12.25 | 11.94 | 12.11 | 2,493,175 | +0.08(+0.65%) |
Mar 30, 2015 | 12.31 | 12.37 | 11.98 | 12.03 | 3,095,452 | -0.22(-1.77%) |
Mar 27, 2015 | 12.04 | 12.27 | 11.99 | 12.25 | 2,273,773 | +0.22(+1.80%) |
Mar 26, 2015 | 12.11 | 12.25 | 11.95 | 12.03 | 3,314,023 | -0.14(-1.14%) |
Mar 25, 2015 | 12.34 | 12.45 | 12.14 | 12.17 | 2,556,776 | -0.15(-1.20%) |
Mar 24, 2015 | 12.18 | 12.34 | 12.09 | 12.31 | 2,720,331 | +0.18(+1.50%) |
Mar 23, 2015 | 12.13 | 12.38 | 12.07 | 12.13 | 2,798,603 | -0.04(-0.36%) |
Mar 20, 2015 | 12.08 | 12.38 | 11.95 | 12.18 | 3,560,747 | +0.56(+4.85%) |
Mar 19, 2015 | 11.41 | 11.64 | 11.35 | 11.61 | 1,484,504 | +0.17(+1.51%) |
Mar 18, 2015 | 11.46 | 11.60 | 11.34 | 11.44 | 2,382,058 | +0.05(+0.46%) |
Mar 17, 2015 | 11.42 | 11.60 | 11.35 | 11.39 | 2,396,577 | -0.06(-0.53%) |
Mar 16, 2015 | 11.21 | 11.57 | 11.20 | 11.45 | 2,733,734 | +0.26(+2.32%) |
Mar 13, 2015 | 10.97 | 11.22 | 10.91 | 11.19 | 2,492,958 | +0.23(+2.05%) |
Mar 12, 2015 | 10.76 | 10.99 | 10.73 | 10.96 | 1,561,201 | +0.22(+2.01%) |
Mar 11, 2015 | 10.58 | 10.81 | 10.55 | 10.75 | 2,196,199 | +0.16(+1.47%) |
Mar 10, 2015 | 10.52 | 10.63 | 10.42 | 10.59 | 2,845,155 | +0.03(+0.25%) |
Mar 09, 2015 | 10.36 | 10.59 | 10.32 | 10.57 | 2,180,976 | +0.21(+2.01%) |
Mar 06, 2015 | 10.34 | 10.52 | 10.32 | 10.36 | 1,173,900 | -0.08(-0.75%) |
Mar 05, 2015 | 10.33 | 10.77 | 10.29 | 10.44 | 2,242,509 | +0.11(+1.09%) |
Mar 04, 2015 | 10.33 | 10.45 | 10.26 | 10.32 | 1,602,292 | -0.07(-0.67%) |
Mar 03, 2015 | 10.37 | 10.44 | 10.36 | 10.39 | 1,975,490 | -0.03(-0.33%) |