Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.78 | 10.78 | 10.61 | 10.72 | 3,504,194 | -0.10(-0.92%) |
May 28, 2015 | 10.66 | 10.84 | 10.61 | 10.82 | 3,648,458 | +0.10(+0.93%) |
May 27, 2015 | 10.67 | 10.78 | 10.66 | 10.72 | 2,320,987 | +0.05(+0.44%) |
May 26, 2015 | 10.81 | 10.82 | 10.60 | 10.67 | 2,548,192 | -0.22(-1.98%) |
May 22, 2015 | 10.99 | 10.89 | 10.89 | 10.89 | 2,022,260 | -0.17(-1.53%) |
May 21, 2015 | 10.99 | 11.14 | 10.99 | 11.06 | 2,253,329 | +0.07(+0.64%) |
May 20, 2015 | 11.06 | 11.16 | 10.96 | 10.99 | 3,273,489 | -0.05(-0.42%) |
May 19, 2015 | 10.89 | 11.07 | 10.82 | 11.03 | 2,115,335 | +0.10(+0.91%) |
May 18, 2015 | 10.99 | 11.00 | 10.93 | 10.93 | 1,497,887 | -0.02(-0.21%) |
May 15, 2015 | 11.03 | 11.04 | 10.88 | 10.96 | 3,595,837 | -0.09(-0.84%) |
May 14, 2015 | 11.14 | 11.14 | 11.02 | 11.05 | 2,335,680 | -0.03(-0.26%) |
May 13, 2015 | 11.15 | 11.20 | 11.00 | 11.08 | 3,068,809 | -0.02(-0.21%) |
May 12, 2015 | 11.05 | 11.17 | 11.03 | 11.10 | 3,180,554 | +0.08(+0.68%) |
May 11, 2015 | 11.02 | 11.15 | 11.01 | 11.03 | 2,249,463 | +0.01(+0.05%) |
May 08, 2015 | 11.01 | 11.11 | 10.99 | 11.02 | 3,394,448 | +0.09(+0.85%) |
May 07, 2015 | 10.84 | 10.96 | 10.71 | 10.93 | 3,576,677 | +0.12(+1.07%) |
May 06, 2015 | 10.88 | 10.92 | 10.67 | 10.81 | 4,280,731 | +0.01(+0.11%) |
May 05, 2015 | 10.74 | 10.92 | 10.72 | 10.80 | 4,045,882 | +0.09(+0.81%) |
May 04, 2015 | 10.56 | 10.75 | 10.55 | 10.71 | 2,148,282 | +0.19(+1.81%) |
May 01, 2015 | 10.52 | 10.58 | 10.46 | 10.52 | 3,234,917 | -0.02(-0.16%) |
Apr 30, 2015 | 10.64 | 10.72 | 10.53 | 10.54 | 5,440,891 | -0.14(-1.35%) |
Apr 29, 2015 | 10.64 | 10.76 | 10.63 | 10.69 | 2,884,502 | +0.01(+0.05%) |
Apr 28, 2015 | 10.60 | 10.68 | 10.56 | 10.68 | 2,593,551 | +0.08(+0.76%) |
Apr 27, 2015 | 10.71 | 10.73 | 10.59 | 10.60 | 1,892,150 | -0.07(-0.65%) |
Apr 24, 2015 | 10.64 | 10.73 | 10.58 | 10.67 | 3,303,998 | +0.07(+0.66%) |
Apr 23, 2015 | 10.42 | 10.64 | 10.38 | 10.60 | 3,025,840 | +0.15(+1.44%) |
Apr 22, 2015 | 10.44 | 10.45 | 10.27 | 10.45 | 3,399,024 | +0.05(+0.50%) |
Apr 21, 2015 | 10.43 | 10.48 | 10.34 | 10.40 | 2,238,566 | -0.08(-0.72%) |
Apr 20, 2015 | 10.45 | 10.56 | 10.43 | 10.47 | 2,015,396 | +0.06(+0.56%) |
Apr 17, 2015 | 10.49 | 10.51 | 10.36 | 10.41 | 2,428,614 | -0.06(-0.61%) |
Apr 16, 2015 | 10.49 | 10.54 | 10.40 | 10.48 | 2,309,439 | -0.01(-0.11%) |
Apr 15, 2015 | 10.27 | 10.55 | 10.25 | 10.49 | 2,750,036 | +0.23(+2.20%) |
Apr 14, 2015 | 10.30 | 10.36 | 10.25 | 10.26 | 2,131,147 | +0.01(+0.11%) |
Apr 13, 2015 | 10.22 | 10.29 | 10.18 | 10.25 | 1,933,247 | +0.02(+0.17%) |
Apr 10, 2015 | 10.18 | 10.25 | 10.16 | 10.23 | 2,377,202 | +0.05(+0.51%) |
Apr 09, 2015 | 10.17 | 10.23 | 10.15 | 10.18 | 2,277,388 | +0.03(+0.28%) |
Apr 08, 2015 | 10.12 | 10.23 | 10.07 | 10.15 | 3,204,925 | +0.17(+1.74%) |
Apr 07, 2015 | 9.968 | 10.04 | 9.933 | 9.979 | 2,734,153 | -0.01(-0.06%) |
Apr 06, 2015 | 9.945 | 10.07 | 9.887 | 9.985 | 2,700,984 | +0.05(+0.52%) |
Apr 02, 2015 | 9.777 | 9.933 | 9.933 | 9.933 | 2,419,437 | +0.17(+1.78%) |
Apr 01, 2015 | 9.823 | 9.829 | 9.725 | 9.759 | 2,086,754 | -0.09(-0.88%) |
Mar 31, 2015 | 9.707 | 9.898 | 9.638 | 9.846 | 4,046,191 | +0.06(+0.59%) |
Mar 30, 2015 | 9.765 | 9.881 | 9.725 | 9.788 | 2,827,193 | +0.04(+0.42%) |
Mar 27, 2015 | 9.945 | 10.03 | 9.719 | 9.748 | 2,569,861 | -0.21(-2.09%) |
Mar 26, 2015 | 10.05 | 10.09 | 9.904 | 9.956 | 3,352,489 | -0.09(-0.86%) |
Mar 25, 2015 | 10.19 | 10.20 | 10.01 | 10.04 | 3,229,611 | -0.13(-1.31%) |
Mar 24, 2015 | 10.18 | 10.22 | 10.04 | 10.18 | 3,213,168 | +0.06(+0.57%) |
Mar 23, 2015 | 10.16 | 10.26 | 10.11 | 10.12 | 2,272,260 | +0.03(+0.35%) |
Mar 20, 2015 | 9.979 | 10.13 | 9.922 | 10.08 | 3,325,015 | +0.27(+2.77%) |
Mar 19, 2015 | 9.858 | 9.950 | 9.777 | 9.812 | 4,763,549 | -0.16(-1.57%) |
Mar 18, 2015 | 9.823 | 10.04 | 9.754 | 9.968 | 3,382,864 | +0.08(+0.82%) |
Mar 17, 2015 | 9.806 | 9.898 | 9.719 | 9.887 | 2,637,869 | -0.01(-0.12%) |
Mar 16, 2015 | 9.736 | 9.991 | 9.707 | 9.898 | 4,058,800 | +0.17(+1.79%) |
Mar 13, 2015 | 9.783 | 9.817 | 9.621 | 9.725 | 3,468,109 | -0.13(-1.29%) |
Mar 12, 2015 | 9.713 | 9.887 | 9.713 | 9.852 | 2,841,161 | +0.21(+2.16%) |
Mar 11, 2015 | 9.707 | 9.725 | 9.615 | 9.644 | 3,065,046 | -0.07(-0.72%) |
Mar 10, 2015 | 9.794 | 9.806 | 9.592 | 9.713 | 4,271,231 | -0.20(-1.99%) |
Mar 09, 2015 | 9.991 | 9.991 | 9.887 | 9.910 | 2,823,825 | -0.07(-0.70%) |
Mar 06, 2015 | 9.817 | 10.00 | 9.788 | 9.979 | 4,080,751 | +0.12(+1.17%) |
Mar 05, 2015 | 9.985 | 10.03 | 9.832 | 9.864 | 4,329,729 | -0.10(-0.99%) |
Mar 04, 2015 | 9.893 | 10.00 | 9.780 | 9.962 | 2,713,102 | +0.02(+0.23%) |
Mar 03, 2015 | 10.12 | 10.13 | 9.887 | 9.939 | 3,461,962 | -0.16(-1.60%) |