Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.11 | 11.15 | 11.00 | 11.04 | 4,211,357 | -0.08(-0.72%) |
May 28, 2015 | 11.23 | 11.28 | 11.04 | 11.12 | 2,521,138 | -0.12(-1.03%) |
May 27, 2015 | 11.05 | 11.28 | 10.99 | 11.24 | 3,247,320 | +0.21(+1.90%) |
May 26, 2015 | 11.14 | 11.16 | 10.99 | 11.03 | 2,004,947 | -0.17(-1.55%) |
May 22, 2015 | 11.22 | 11.20 | 11.20 | 11.20 | 1,085,277 | -0.04(-0.32%) |
May 21, 2015 | 11.35 | 11.38 | 11.20 | 11.24 | 1,054,245 | -0.09(-0.77%) |
May 20, 2015 | 11.37 | 11.46 | 11.30 | 11.33 | 2,544,813 | -0.01(-0.13%) |
May 19, 2015 | 11.38 | 11.43 | 11.31 | 11.34 | 3,239,959 | -0.09(-0.76%) |
May 18, 2015 | 11.43 | 11.52 | 11.37 | 11.43 | 1,752,664 | -0.07(-0.57%) |
May 15, 2015 | 11.33 | 11.51 | 11.26 | 11.49 | 1,927,439 | +0.18(+1.60%) |
May 14, 2015 | 11.13 | 11.32 | 11.07 | 11.31 | 2,525,971 | +0.28(+2.49%) |
May 13, 2015 | 11.07 | 11.22 | 11.01 | 11.04 | 3,784,213 | +0.00(+0.00%) |
May 12, 2015 | 10.98 | 11.09 | 10.75 | 11.04 | 3,614,695 | -0.02(-0.20%) |
May 11, 2015 | 11.28 | 11.34 | 11.04 | 11.06 | 2,180,725 | -0.26(-2.30%) |
May 08, 2015 | 11.36 | 11.59 | 11.29 | 11.32 | 2,153,498 | +0.09(+0.77%) |
May 07, 2015 | 11.02 | 11.30 | 10.96 | 11.23 | 3,046,670 | +0.23(+2.11%) |
May 06, 2015 | 11.17 | 11.17 | 10.92 | 11.00 | 3,481,890 | -0.17(-1.55%) |
May 05, 2015 | 11.69 | 11.69 | 10.96 | 11.17 | 4,311,059 | -0.27(-2.34%) |
May 04, 2015 | 11.33 | 11.59 | 11.32 | 11.44 | 2,874,882 | +0.15(+1.35%) |
May 01, 2015 | 11.22 | 11.40 | 11.20 | 11.29 | 2,545,085 | +0.01(+0.13%) |
Apr 30, 2015 | 11.60 | 11.67 | 11.20 | 11.28 | 2,995,531 | -0.41(-3.53%) |
Apr 29, 2015 | 11.75 | 11.86 | 11.66 | 11.69 | 1,669,628 | -0.17(-1.46%) |
Apr 28, 2015 | 11.87 | 11.92 | 11.76 | 11.86 | 1,504,738 | +0.01(+0.06%) |
Apr 27, 2015 | 11.92 | 12.05 | 11.84 | 11.85 | 2,044,518 | -0.01(-0.06%) |
Apr 24, 2015 | 11.86 | 11.98 | 11.83 | 11.86 | 1,389,561 | +0.00(+0.00%) |
Apr 23, 2015 | 11.82 | 11.93 | 11.77 | 11.86 | 1,000,995 | +0.04(+0.31%) |
Apr 22, 2015 | 11.90 | 11.94 | 11.80 | 11.82 | 1,763,113 | -0.07(-0.61%) |
Apr 21, 2015 | 11.88 | 11.96 | 11.84 | 11.90 | 2,019,473 | +0.08(+0.67%) |
Apr 20, 2015 | 11.80 | 11.86 | 11.71 | 11.82 | 2,309,620 | +0.06(+0.49%) |
Apr 17, 2015 | 11.73 | 11.77 | 11.57 | 11.76 | 2,753,019 | -0.03(-0.25%) |
Apr 16, 2015 | 11.65 | 11.79 | 11.59 | 11.79 | 1,282,294 | +0.12(+0.99%) |
Apr 15, 2015 | 11.83 | 11.83 | 11.66 | 11.67 | 1,092,280 | -0.10(-0.86%) |
Apr 14, 2015 | 11.81 | 11.93 | 11.74 | 11.77 | 2,059,192 | -0.01(-0.12%) |
Apr 13, 2015 | 11.82 | 11.94 | 11.77 | 11.79 | 2,076,863 | -0.01(-0.12%) |
Apr 10, 2015 | 11.88 | 12.00 | 11.77 | 11.80 | 1,283,153 | +0.00(+0.00%) |
Apr 09, 2015 | 12.08 | 12.11 | 11.79 | 11.80 | 2,306,678 | -0.28(-2.34%) |
Apr 08, 2015 | 12.00 | 12.12 | 11.98 | 12.09 | 2,203,371 | +0.10(+0.85%) |
Apr 07, 2015 | 12.36 | 12.36 | 11.96 | 11.98 | 2,720,965 | -0.38(-3.05%) |
Apr 06, 2015 | 12.09 | 12.40 | 12.09 | 12.36 | 2,377,583 | +0.07(+0.53%) |
Apr 02, 2015 | 12.17 | 12.30 | 12.30 | 12.30 | 3,313,178 | +0.14(+1.13%) |
Apr 01, 2015 | 12.06 | 12.19 | 11.98 | 12.16 | 3,283,440 | +0.09(+0.78%) |
Mar 31, 2015 | 12.00 | 12.16 | 12.00 | 12.06 | 3,055,833 | +0.01(+0.12%) |
Mar 30, 2015 | 11.93 | 12.06 | 11.85 | 12.05 | 3,374,394 | +0.17(+1.40%) |
Mar 27, 2015 | 11.77 | 11.90 | 11.74 | 11.88 | 3,000,337 | +0.12(+0.98%) |
Mar 26, 2015 | 11.87 | 11.98 | 11.75 | 11.77 | 3,959,206 | -0.17(-1.39%) |
Mar 25, 2015 | 12.33 | 12.35 | 11.90 | 11.93 | 3,778,103 | -0.39(-3.16%) |
Mar 24, 2015 | 12.44 | 12.45 | 12.30 | 12.32 | 5,367,433 | -0.15(-1.21%) |
Mar 23, 2015 | 12.46 | 12.59 | 12.38 | 12.47 | 2,885,139 | +0.00(+0.00%) |
Mar 20, 2015 | 12.29 | 12.48 | 12.27 | 12.47 | 6,394,398 | +0.25(+2.01%) |
Mar 19, 2015 | 12.24 | 12.39 | 12.18 | 12.23 | 2,660,141 | -0.06(-0.53%) |
Mar 18, 2015 | 12.05 | 12.35 | 11.96 | 12.29 | 2,457,404 | +0.20(+1.67%) |
Mar 17, 2015 | 11.96 | 12.11 | 11.87 | 12.09 | 1,454,689 | +0.09(+0.78%) |
Mar 16, 2015 | 11.97 | 12.13 | 11.95 | 12.00 | 2,433,427 | +0.12(+0.97%) |
Mar 13, 2015 | 11.85 | 11.99 | 11.78 | 11.88 | 3,594,099 | +0.05(+0.43%) |
Mar 12, 2015 | 11.80 | 11.91 | 11.73 | 11.83 | 3,296,681 | +0.12(+1.05%) |
Mar 11, 2015 | 11.72 | 11.75 | 11.62 | 11.71 | 1,971,110 | +0.03(+0.25%) |
Mar 10, 2015 | 11.64 | 11.75 | 11.59 | 11.68 | 3,965,714 | -0.04(-0.37%) |
Mar 09, 2015 | 11.73 | 11.81 | 11.61 | 11.72 | 3,833,353 | +0.05(+0.43%) |
Mar 06, 2015 | 11.93 | 11.98 | 11.62 | 11.67 | 4,666,921 | -0.43(-3.58%) |
Mar 05, 2015 | 12.45 | 12.47 | 12.11 | 12.11 | 2,890,928 | -0.26(-2.10%) |
Mar 04, 2015 | 12.55 | 12.60 | 12.34 | 12.37 | 1,219,040 | -0.23(-1.83%) |
Mar 03, 2015 | 12.69 | 12.74 | 12.57 | 12.60 | 2,003,134 | -0.17(-1.30%) |