Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.54 | 10.57 | 10.40 | 10.40 | 17,009,134 | -0.15(-1.39%) |
May 28, 2015 | 10.60 | 10.63 | 10.53 | 10.55 | 9,390,044 | -0.06(-0.60%) |
May 27, 2015 | 10.56 | 10.64 | 10.53 | 10.61 | 12,539,138 | +0.09(+0.88%) |
May 26, 2015 | 10.50 | 10.55 | 10.42 | 10.52 | 14,722,637 | -0.06(-0.54%) |
May 22, 2015 | 10.60 | 10.57 | 10.57 | 10.57 | 5,873,699 | -0.01(-0.13%) |
May 21, 2015 | 10.59 | 10.67 | 10.55 | 10.59 | 9,628,087 | -0.04(-0.33%) |
May 20, 2015 | 10.70 | 10.72 | 10.60 | 10.62 | 8,658,847 | -0.10(-0.93%) |
May 19, 2015 | 10.59 | 10.72 | 10.56 | 10.72 | 12,954,527 | +0.18(+1.68%) |
May 18, 2015 | 10.45 | 10.57 | 10.43 | 10.55 | 9,490,336 | +0.11(+1.09%) |
May 15, 2015 | 10.65 | 10.65 | 10.39 | 10.43 | 18,109,768 | -0.16(-1.54%) |
May 14, 2015 | 10.62 | 10.69 | 10.54 | 10.60 | 16,099,774 | +0.01(+0.07%) |
May 13, 2015 | 10.45 | 10.62 | 10.40 | 10.59 | 23,116,152 | +0.14(+1.36%) |
May 12, 2015 | 10.40 | 10.50 | 10.30 | 10.45 | 20,838,796 | -0.01(-0.14%) |
May 11, 2015 | 10.35 | 10.51 | 10.31 | 10.46 | 10,851,556 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.36 | 10.17 | 10.35 | 12,891,181 | +0.16(+1.60%) |
May 07, 2015 | 10.28 | 10.29 | 10.14 | 10.18 | 16,707,049 | -0.08(-0.76%) |
May 06, 2015 | 10.23 | 10.43 | 10.21 | 10.26 | 27,224,812 | -0.13(-1.30%) |
May 05, 2015 | 10.34 | 10.53 | 10.32 | 10.40 | 22,719,124 | +0.01(+0.14%) |
May 04, 2015 | 10.29 | 10.39 | 10.23 | 10.38 | 10,745,165 | +0.16(+1.60%) |
May 01, 2015 | 10.31 | 10.34 | 10.19 | 10.22 | 9,115,613 | -0.04(-0.35%) |
Apr 30, 2015 | 10.32 | 10.38 | 10.20 | 10.26 | 16,266,235 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.33 | 10.09 | 10.28 | 15,614,244 | +0.16(+1.61%) |
Apr 28, 2015 | 10.01 | 10.13 | 9.940 | 10.12 | 10,581,234 | +0.11(+1.06%) |
Apr 27, 2015 | 10.11 | 10.16 | 10.01 | 10.01 | 9,841,384 | -0.09(-0.84%) |
Apr 24, 2015 | 10.17 | 10.17 | 10.09 | 10.10 | 10,501,518 | -0.08(-0.77%) |
Apr 23, 2015 | 10.16 | 10.21 | 10.09 | 10.18 | 13,467,339 | +0.00(+0.00%) |
Apr 22, 2015 | 10.05 | 10.20 | 9.979 | 10.18 | 14,416,914 | +0.11(+1.13%) |
Apr 21, 2015 | 10.12 | 10.16 | 10.06 | 10.06 | 11,240,712 | -0.02(-0.21%) |
Apr 20, 2015 | 10.07 | 10.17 | 10.03 | 10.09 | 11,438,100 | +0.09(+0.85%) |
Apr 17, 2015 | 10.14 | 10.20 | 9.936 | 10.00 | 16,694,427 | -0.22(-2.15%) |
Apr 16, 2015 | 9.979 | 10.31 | 9.865 | 10.22 | 30,461,778 | +0.15(+1.48%) |
Apr 15, 2015 | 9.986 | 10.14 | 9.979 | 10.07 | 15,282,378 | +0.06(+0.64%) |
Apr 14, 2015 | 10.11 | 10.15 | 9.979 | 10.01 | 20,234,644 | -0.11(-1.05%) |
Apr 13, 2015 | 9.972 | 10.12 | 9.957 | 10.11 | 21,408,462 | +0.13(+1.35%) |
Apr 10, 2015 | 10.06 | 10.09 | 9.943 | 9.979 | 13,203,094 | -0.09(-0.92%) |
Apr 09, 2015 | 10.06 | 10.11 | 9.986 | 10.07 | 9,548,080 | +0.00(+0.00%) |
Apr 08, 2015 | 10.10 | 10.19 | 10.04 | 10.07 | 9,271,743 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.18 | 10.02 | 10.11 | 12,059,248 | +0.06(+0.64%) |
Apr 06, 2015 | 10.00 | 10.08 | 9.886 | 10.05 | 10,226,070 | -0.06(-0.63%) |
Apr 02, 2015 | 10.01 | 10.11 | 10.11 | 10.11 | 11,314,835 | +0.06(+0.64%) |
Apr 01, 2015 | 10.00 | 10.06 | 9.929 | 10.05 | 24,927,130 | +0.00(+0.00%) |
Mar 31, 2015 | 9.950 | 10.06 | 9.943 | 10.05 | 11,418,908 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.13 | 10.00 | 10.08 | 7,019,309 | +0.14(+1.43%) |
Mar 27, 2015 | 10.02 | 10.02 | 9.879 | 9.936 | 10,197,489 | -0.11(-1.06%) |
Mar 26, 2015 | 9.936 | 10.07 | 9.865 | 10.04 | 14,905,776 | +0.09(+0.86%) |
Mar 25, 2015 | 10.15 | 10.16 | 9.922 | 9.957 | 15,893,614 | -0.20(-1.96%) |
Mar 24, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 14,396,905 | -0.17(-1.65%) |
Mar 23, 2015 | 10.41 | 10.42 | 10.30 | 10.33 | 11,841,163 | -0.07(-0.68%) |
Mar 20, 2015 | 10.28 | 10.42 | 10.26 | 10.40 | 17,998,466 | +0.16(+1.52%) |
Mar 19, 2015 | 10.26 | 10.28 | 10.14 | 10.24 | 18,712,998 | -0.03(-0.28%) |
Mar 18, 2015 | 10.35 | 10.46 | 10.16 | 10.27 | 18,895,118 | -0.10(-0.96%) |
Mar 17, 2015 | 10.28 | 10.37 | 10.23 | 10.37 | 11,020,626 | +0.01(+0.14%) |
Mar 16, 2015 | 10.35 | 10.38 | 10.23 | 10.35 | 11,815,447 | +0.06(+0.55%) |
Mar 13, 2015 | 10.35 | 10.43 | 10.21 | 10.30 | 15,132,125 | -0.07(-0.68%) |
Mar 12, 2015 | 10.27 | 10.38 | 10.21 | 10.37 | 22,653,212 | +0.27(+2.67%) |
Mar 11, 2015 | 9.936 | 10.13 | 9.904 | 10.10 | 16,020,396 | +0.18(+1.86%) |
Mar 10, 2015 | 10.05 | 10.06 | 9.894 | 9.915 | 16,853,748 | -0.26(-2.51%) |
Mar 09, 2015 | 10.13 | 10.19 | 10.09 | 10.17 | 13,643,311 | +0.01(+0.14%) |
Mar 06, 2015 | 10.02 | 10.29 | 10.00 | 10.16 | 19,097,330 | +0.16(+1.63%) |
Mar 05, 2015 | 9.886 | 9.993 | 9.752 | 9.993 | 15,738,834 | +0.13(+1.29%) |
Mar 04, 2015 | 9.865 | 9.897 | 9.787 | 9.865 | 15,723,202 | -0.07(-0.71%) |
Mar 03, 2015 | 9.894 | 9.979 | 9.851 | 9.936 | 9,540,815 | -0.01(-0.14%) |