Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.31 | 11.36 | 11.02 | 11.03 | 3,027,670 | -0.30(-2.61%) |
May 28, 2015 | 11.14 | 11.38 | 11.14 | 11.33 | 1,565,136 | +0.21(+1.92%) |
May 27, 2015 | 11.17 | 11.19 | 10.96 | 11.11 | 1,358,798 | -0.08(-0.73%) |
May 26, 2015 | 11.27 | 11.35 | 11.13 | 11.19 | 1,265,165 | -0.13(-1.11%) |
May 22, 2015 | 11.26 | 11.32 | 11.32 | 11.32 | 752,113 | +0.05(+0.45%) |
May 21, 2015 | 11.21 | 11.33 | 11.12 | 11.27 | 883,335 | +0.05(+0.45%) |
May 20, 2015 | 11.33 | 11.33 | 11.14 | 11.22 | 1,340,562 | +0.00(+0.00%) |
May 19, 2015 | 11.37 | 11.48 | 11.14 | 11.22 | 1,794,826 | -0.26(-2.25%) |
May 18, 2015 | 11.41 | 11.53 | 11.26 | 11.48 | 1,493,365 | +0.16(+1.45%) |
May 15, 2015 | 11.24 | 11.31 | 11.06 | 11.31 | 1,803,077 | +0.09(+0.84%) |
May 14, 2015 | 11.57 | 11.57 | 11.19 | 11.22 | 1,358,400 | -0.29(-2.51%) |
May 13, 2015 | 11.69 | 11.82 | 11.48 | 11.51 | 2,059,112 | -0.21(-1.82%) |
May 12, 2015 | 11.75 | 11.75 | 11.47 | 11.72 | 1,953,388 | -0.10(-0.85%) |
May 11, 2015 | 11.72 | 11.88 | 11.65 | 11.82 | 1,581,647 | +0.06(+0.53%) |
May 08, 2015 | 11.73 | 11.81 | 11.61 | 11.76 | 2,096,452 | +0.15(+1.30%) |
May 07, 2015 | 11.40 | 11.62 | 11.33 | 11.61 | 1,794,290 | +0.22(+1.93%) |
May 06, 2015 | 11.38 | 11.46 | 11.09 | 11.39 | 2,243,144 | +0.01(+0.11%) |
May 05, 2015 | 11.50 | 11.60 | 11.31 | 11.38 | 1,410,418 | -0.13(-1.09%) |
May 04, 2015 | 11.65 | 11.73 | 11.50 | 11.50 | 1,130,602 | -0.12(-1.03%) |
May 01, 2015 | 11.55 | 11.65 | 11.37 | 11.62 | 1,963,794 | +0.11(+0.93%) |
Apr 30, 2015 | 11.57 | 11.67 | 11.41 | 11.52 | 2,215,467 | -0.10(-0.87%) |
Apr 29, 2015 | 11.50 | 11.77 | 11.32 | 11.62 | 2,773,901 | +0.09(+0.76%) |
Apr 28, 2015 | 11.68 | 11.70 | 11.43 | 11.53 | 1,160,860 | -0.17(-1.45%) |
Apr 27, 2015 | 11.80 | 11.90 | 11.67 | 11.70 | 1,640,140 | -0.08(-0.64%) |
Apr 24, 2015 | 11.64 | 11.78 | 11.61 | 11.77 | 1,801,418 | +0.17(+1.46%) |
Apr 23, 2015 | 11.38 | 11.67 | 11.36 | 11.60 | 999,537 | +0.19(+1.71%) |
Apr 22, 2015 | 11.35 | 11.41 | 11.28 | 11.41 | 1,154,611 | +0.07(+0.61%) |
Apr 21, 2015 | 11.50 | 11.58 | 11.33 | 11.34 | 1,529,963 | -0.14(-1.26%) |
Apr 20, 2015 | 11.48 | 11.56 | 11.35 | 11.48 | 1,706,557 | +0.09(+0.77%) |
Apr 17, 2015 | 11.64 | 11.69 | 11.34 | 11.40 | 2,214,082 | -0.31(-2.63%) |
Apr 16, 2015 | 11.87 | 11.90 | 11.69 | 11.70 | 1,232,961 | -0.16(-1.33%) |
Apr 15, 2015 | 11.82 | 11.95 | 11.81 | 11.86 | 1,667,519 | +0.09(+0.75%) |
Apr 14, 2015 | 11.98 | 11.99 | 11.74 | 11.77 | 1,393,228 | -0.20(-1.68%) |
Apr 13, 2015 | 11.90 | 12.06 | 11.80 | 11.97 | 1,578,973 | +0.05(+0.42%) |
Apr 10, 2015 | 12.08 | 12.08 | 11.88 | 11.92 | 1,265,989 | -0.18(-1.51%) |
Apr 09, 2015 | 12.09 | 12.13 | 11.94 | 12.11 | 2,027,917 | +0.03(+0.26%) |
Apr 08, 2015 | 11.96 | 12.15 | 11.95 | 12.07 | 2,736,828 | +0.18(+1.48%) |
Apr 07, 2015 | 11.81 | 12.03 | 11.67 | 11.90 | 2,310,830 | +0.08(+0.64%) |
Apr 06, 2015 | 11.41 | 11.92 | 11.38 | 11.82 | 2,844,747 | +0.38(+3.30%) |
Apr 02, 2015 | 11.48 | 11.45 | 11.45 | 11.45 | 2,394,995 | -0.02(-0.16%) |
Apr 01, 2015 | 11.58 | 11.66 | 11.38 | 11.46 | 2,993,247 | -0.23(-1.94%) |
Mar 31, 2015 | 11.81 | 11.88 | 11.68 | 11.69 | 2,505,648 | -0.19(-1.59%) |
Mar 30, 2015 | 11.59 | 12.01 | 11.58 | 11.88 | 3,061,970 | +0.32(+2.75%) |
Mar 27, 2015 | 11.80 | 11.80 | 11.50 | 11.56 | 3,028,967 | -0.25(-2.10%) |
Mar 26, 2015 | 11.88 | 11.98 | 11.71 | 11.81 | 2,734,851 | -0.09(-0.73%) |
Mar 25, 2015 | 12.15 | 12.33 | 11.88 | 11.90 | 3,418,868 | -0.27(-2.20%) |
Mar 24, 2015 | 12.06 | 12.20 | 11.99 | 12.16 | 3,115,506 | +0.11(+0.93%) |
Mar 23, 2015 | 11.61 | 12.19 | 11.50 | 12.05 | 5,379,282 | +0.35(+2.97%) |
Mar 20, 2015 | 12.12 | 12.12 | 11.46 | 11.71 | 17,416,524 | -0.36(-2.99%) |
Mar 19, 2015 | 11.43 | 12.20 | 11.18 | 12.07 | 18,413,890 | +1.67(+16.01%) |
Mar 18, 2015 | 10.63 | 10.71 | 10.32 | 10.40 | 8,097,608 | -0.26(-2.45%) |
Mar 17, 2015 | 10.47 | 10.70 | 10.44 | 10.66 | 4,972,710 | +0.20(+1.90%) |
Mar 16, 2015 | 10.84 | 10.93 | 10.38 | 10.46 | 6,288,943 | -0.37(-3.39%) |
Mar 13, 2015 | 11.07 | 11.08 | 10.74 | 10.83 | 2,721,302 | -0.26(-2.35%) |
Mar 12, 2015 | 10.71 | 11.13 | 10.70 | 11.09 | 2,976,518 | +0.40(+3.72%) |
Mar 11, 2015 | 10.77 | 10.82 | 10.57 | 10.69 | 2,359,930 | -0.11(-0.98%) |
Mar 10, 2015 | 10.77 | 10.87 | 10.56 | 10.80 | 1,612,744 | -0.01(-0.06%) |
Mar 09, 2015 | 10.74 | 10.88 | 10.67 | 10.80 | 2,024,947 | +0.12(+1.11%) |
Mar 06, 2015 | 10.89 | 11.01 | 10.66 | 10.69 | 2,351,955 | -0.22(-1.99%) |
Mar 05, 2015 | 10.91 | 11.03 | 10.72 | 10.90 | 1,923,038 | +0.04(+0.40%) |
Mar 04, 2015 | 11.11 | 11.14 | 10.85 | 10.86 | 1,652,160 | -0.28(-2.51%) |
Mar 03, 2015 | 11.16 | 11.20 | 11.05 | 11.14 | 1,386,686 | -0.04(-0.33%) |