Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.77 | 10.81 | 10.41 | 10.51 | 2,331,923 | -0.32(-2.93%) |
Apr 29, 2015 | 10.90 | 10.97 | 10.79 | 10.82 | 1,462,609 | -0.15(-1.41%) |
Apr 28, 2015 | 10.98 | 11.08 | 10.93 | 10.98 | 2,107,720 | -0.02(-0.21%) |
Apr 27, 2015 | 11.02 | 11.16 | 10.92 | 11.00 | 1,708,431 | +0.02(+0.21%) |
Apr 24, 2015 | 11.00 | 11.05 | 10.96 | 10.98 | 1,448,187 | -0.01(-0.07%) |
Apr 23, 2015 | 10.76 | 11.00 | 10.75 | 10.99 | 3,123,234 | +0.22(+2.01%) |
Apr 22, 2015 | 10.78 | 10.81 | 10.71 | 10.77 | 1,574,433 | +0.02(+0.22%) |
Apr 21, 2015 | 10.78 | 10.88 | 10.73 | 10.75 | 908,057 | -0.01(-0.07%) |
Apr 20, 2015 | 10.75 | 10.78 | 10.69 | 10.75 | 1,640,896 | +0.03(+0.29%) |
Apr 17, 2015 | 10.69 | 10.75 | 10.58 | 10.72 | 1,965,086 | -0.05(-0.43%) |
Apr 16, 2015 | 10.68 | 10.80 | 10.61 | 10.77 | 882,319 | +0.08(+0.72%) |
Apr 15, 2015 | 10.81 | 10.81 | 10.68 | 10.69 | 937,289 | -0.10(-0.93%) |
Apr 14, 2015 | 10.90 | 10.95 | 10.76 | 10.79 | 1,513,509 | -0.09(-0.78%) |
Apr 13, 2015 | 10.79 | 10.95 | 10.79 | 10.88 | 1,773,533 | +0.07(+0.64%) |
Apr 10, 2015 | 10.78 | 10.88 | 10.75 | 10.81 | 1,401,180 | +0.11(+1.01%) |
Apr 09, 2015 | 10.87 | 10.92 | 10.63 | 10.70 | 1,775,843 | -0.18(-1.64%) |
Apr 08, 2015 | 10.84 | 10.96 | 10.81 | 10.88 | 1,319,814 | +0.05(+0.50%) |
Apr 07, 2015 | 11.09 | 11.11 | 10.81 | 10.82 | 952,194 | -0.29(-2.58%) |
Apr 06, 2015 | 11.09 | 11.19 | 11.06 | 11.11 | 1,288,253 | +0.02(+0.14%) |
Apr 02, 2015 | 10.94 | 11.09 | 11.09 | 11.09 | 1,935,324 | +0.15(+1.42%) |
Apr 01, 2015 | 10.95 | 10.99 | 10.82 | 10.94 | 1,918,406 | -0.01(-0.07%) |
Mar 31, 2015 | 11.01 | 11.08 | 10.87 | 10.95 | 1,876,551 | -0.11(-0.98%) |
Mar 30, 2015 | 10.89 | 11.06 | 10.81 | 11.05 | 2,032,383 | +0.22(+2.00%) |
Mar 27, 2015 | 10.83 | 10.92 | 10.78 | 10.84 | 2,352,608 | +0.00(+0.04%) |
Mar 26, 2015 | 10.88 | 10.96 | 10.74 | 10.83 | 2,104,403 | -0.12(-1.12%) |
Mar 25, 2015 | 11.03 | 11.16 | 10.87 | 10.96 | 5,511,631 | -0.27(-2.39%) |
Mar 24, 2015 | 11.45 | 11.48 | 11.22 | 11.23 | 2,818,763 | -0.25(-2.21%) |
Mar 23, 2015 | 11.56 | 11.64 | 11.46 | 11.48 | 1,472,248 | -0.08(-0.73%) |
Mar 20, 2015 | 11.29 | 11.62 | 11.26 | 11.56 | 4,065,461 | +0.31(+2.80%) |
Mar 19, 2015 | 11.19 | 11.33 | 11.14 | 11.25 | 1,321,032 | +0.03(+0.27%) |
Mar 18, 2015 | 11.17 | 11.31 | 10.94 | 11.22 | 3,444,874 | +0.04(+0.34%) |
Mar 17, 2015 | 11.02 | 11.19 | 10.99 | 11.18 | 1,941,908 | +0.09(+0.83%) |
Mar 16, 2015 | 11.12 | 11.23 | 11.08 | 11.09 | 1,528,957 | +0.07(+0.63%) |
Mar 13, 2015 | 11.13 | 11.16 | 10.91 | 11.02 | 2,068,113 | -0.08(-0.69%) |
Mar 12, 2015 | 10.93 | 11.16 | 10.93 | 11.10 | 2,644,814 | +0.23(+2.12%) |
Mar 11, 2015 | 10.68 | 10.87 | 10.60 | 10.86 | 5,869,861 | +0.23(+2.17%) |
Mar 10, 2015 | 10.62 | 10.72 | 10.56 | 10.63 | 2,567,074 | -0.05(-0.43%) |
Mar 09, 2015 | 10.43 | 10.70 | 10.38 | 10.68 | 3,597,018 | +0.30(+2.88%) |
Mar 06, 2015 | 10.50 | 10.50 | 10.24 | 10.38 | 3,701,062 | -0.27(-2.52%) |
Mar 05, 2015 | 10.86 | 10.90 | 10.65 | 10.65 | 2,738,725 | -0.20(-1.84%) |
Mar 04, 2015 | 11.14 | 11.16 | 10.85 | 10.85 | 2,134,038 | -0.31(-2.82%) |
Mar 03, 2015 | 11.26 | 11.26 | 11.08 | 11.16 | 2,267,567 | -0.07(-0.62%) |
Mar 02, 2015 | 11.14 | 11.36 | 11.10 | 11.23 | 2,087,821 | +0.12(+1.04%) |
Feb 27, 2015 | 11.00 | 11.15 | 10.90 | 11.12 | 2,676,946 | +0.12(+1.05%) |
Feb 26, 2015 | 10.98 | 11.03 | 10.82 | 11.00 | 1,847,186 | +0.04(+0.35%) |
Feb 25, 2015 | 11.00 | 11.13 | 10.96 | 10.96 | 2,784,554 | -0.02(-0.14%) |
Feb 24, 2015 | 10.96 | 11.04 | 10.86 | 10.98 | 2,323,158 | -0.11(-0.97%) |
Feb 23, 2015 | 11.00 | 11.10 | 10.96 | 11.09 | 2,540,644 | +0.09(+0.84%) |
Feb 20, 2015 | 11.00 | 11.10 | 10.90 | 11.00 | 2,697,337 | -0.04(-0.35%) |
Feb 19, 2015 | 11.12 | 11.12 | 10.80 | 11.03 | 5,189,486 | -0.12(-1.03%) |
Feb 18, 2015 | 11.20 | 11.21 | 10.95 | 11.15 | 3,737,551 | -0.05(-0.41%) |
Feb 17, 2015 | 11.28 | 11.36 | 11.16 | 11.20 | 2,243,350 | -0.07(-0.61%) |
Feb 13, 2015 | 11.32 | 11.26 | 11.26 | 11.26 | 1,163,655 | -0.06(-0.54%) |
Feb 12, 2015 | 11.26 | 11.34 | 11.15 | 11.33 | 2,449,411 | +0.15(+1.31%) |
Feb 11, 2015 | 11.14 | 11.25 | 11.03 | 11.18 | 2,041,830 | +0.03(+0.28%) |
Feb 10, 2015 | 11.10 | 11.17 | 10.98 | 11.15 | 2,119,360 | +0.08(+0.76%) |
Feb 09, 2015 | 11.12 | 11.22 | 11.03 | 11.06 | 1,779,021 | -0.05(-0.48%) |
Feb 06, 2015 | 11.43 | 11.43 | 11.03 | 11.12 | 4,156,397 | -0.30(-2.62%) |
Feb 05, 2015 | 11.19 | 11.43 | 11.17 | 11.42 | 1,738,043 | +0.23(+2.06%) |
Feb 04, 2015 | 11.26 | 11.39 | 11.16 | 11.19 | 2,048,089 | -0.12(-1.09%) |
Feb 03, 2015 | 11.00 | 11.32 | 10.94 | 11.31 | 3,689,663 | +0.31(+2.86%) |