Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.63 | 10.81 | 10.41 | 10.62 | 135,829 | -0.06(-0.56%) |
May 28, 2015 | 10.66 | 10.69 | 10.56 | 10.68 | 61,475 | -0.01(-0.09%) |
May 27, 2015 | 10.52 | 10.73 | 10.34 | 10.69 | 140,840 | +0.22(+2.10%) |
May 26, 2015 | 10.40 | 10.56 | 10.31 | 10.47 | 162,834 | +0.02(+0.19%) |
May 22, 2015 | 10.75 | 10.45 | 10.45 | 10.45 | 110,900 | -0.30(-2.79%) |
May 21, 2015 | 10.69 | 10.91 | 10.51 | 10.75 | 138,241 | +0.03(+0.28%) |
May 20, 2015 | 10.83 | 10.83 | 10.58 | 10.72 | 95,976 | -0.11(-1.02%) |
May 19, 2015 | 10.80 | 10.96 | 10.72 | 10.83 | 91,564 | +0.00(+0.00%) |
May 18, 2015 | 10.67 | 10.93 | 10.66 | 10.83 | 93,913 | +0.12(+1.12%) |
May 15, 2015 | 10.74 | 10.96 | 10.61 | 10.71 | 104,295 | -0.03(-0.28%) |
May 14, 2015 | 10.80 | 10.93 | 10.68 | 10.74 | 120,428 | +0.00(+0.00%) |
May 13, 2015 | 10.59 | 10.92 | 10.59 | 10.74 | 160,214 | +0.21(+1.99%) |
May 12, 2015 | 10.45 | 10.61 | 10.37 | 10.53 | 183,335 | +0.05(+0.48%) |
May 11, 2015 | 10.48 | 10.48 | 10.33 | 10.48 | 165,759 | -0.04(-0.38%) |
May 08, 2015 | 10.55 | 11.21 | 10.40 | 10.52 | 308,351 | +0.13(+1.25%) |
May 07, 2015 | 10.87 | 10.87 | 9.820 | 10.39 | 551,247 | -0.70(-6.31%) |
May 06, 2015 | 10.87 | 11.13 | 10.73 | 11.09 | 168,228 | +0.20(+1.84%) |
May 05, 2015 | 10.88 | 11.02 | 10.74 | 10.89 | 179,878 | -0.06(-0.55%) |
May 04, 2015 | 10.85 | 11.10 | 10.82 | 10.95 | 185,209 | +0.11(+1.01%) |
May 01, 2015 | 11.14 | 11.26 | 10.76 | 10.84 | 131,570 | -0.26(-2.34%) |
Apr 30, 2015 | 11.52 | 11.64 | 10.93 | 11.10 | 218,884 | -0.49(-4.23%) |
Apr 29, 2015 | 11.55 | 11.97 | 11.52 | 11.59 | 195,131 | -0.02(-0.17%) |
Apr 28, 2015 | 11.25 | 11.90 | 11.20 | 11.61 | 145,970 | +0.36(+3.20%) |
Apr 27, 2015 | 11.68 | 11.80 | 11.12 | 11.25 | 176,411 | -0.35(-3.02%) |
Apr 24, 2015 | 11.54 | 11.63 | 11.44 | 11.60 | 81,812 | +0.07(+0.61%) |
Apr 23, 2015 | 11.10 | 11.58 | 11.10 | 11.53 | 113,361 | +0.43(+3.87%) |
Apr 22, 2015 | 11.05 | 11.14 | 10.85 | 11.10 | 104,026 | +0.01(+0.09%) |
Apr 21, 2015 | 11.30 | 11.39 | 11.00 | 11.09 | 72,936 | -0.18(-1.60%) |
Apr 20, 2015 | 11.21 | 11.37 | 11.10 | 11.27 | 118,768 | +0.17(+1.53%) |
Apr 17, 2015 | 10.86 | 11.15 | 10.83 | 11.10 | 137,379 | +0.11(+1.00%) |
Apr 16, 2015 | 10.91 | 11.04 | 10.76 | 10.99 | 85,887 | +0.05(+0.46%) |
Apr 15, 2015 | 10.95 | 11.05 | 10.89 | 10.94 | 137,445 | +0.04(+0.37%) |
Apr 14, 2015 | 11.01 | 11.11 | 10.88 | 10.90 | 127,540 | -0.11(-1.00%) |
Apr 13, 2015 | 11.23 | 11.25 | 10.73 | 11.01 | 206,210 | -0.25(-2.22%) |
Apr 10, 2015 | 11.38 | 11.47 | 11.19 | 11.26 | 187,847 | -0.13(-1.14%) |
Apr 09, 2015 | 11.73 | 11.77 | 11.14 | 11.39 | 282,136 | -0.38(-3.23%) |
Apr 08, 2015 | 11.66 | 11.83 | 11.57 | 11.77 | 159,831 | +0.09(+0.77%) |
Apr 07, 2015 | 11.82 | 12.00 | 11.67 | 11.68 | 187,741 | -0.11(-0.93%) |
Apr 06, 2015 | 11.87 | 12.07 | 11.64 | 11.79 | 190,094 | -0.18(-1.50%) |
Apr 02, 2015 | 12.26 | 11.97 | 11.97 | 11.97 | 172,800 | -0.22(-1.80%) |
Apr 01, 2015 | 11.86 | 12.34 | 11.82 | 12.19 | 251,628 | +0.33(+2.78%) |
Mar 31, 2015 | 12.09 | 12.20 | 11.66 | 11.86 | 252,198 | -0.31(-2.55%) |
Mar 30, 2015 | 12.09 | 12.22 | 11.92 | 12.17 | 213,443 | +0.18(+1.50%) |
Mar 27, 2015 | 11.78 | 12.14 | 11.57 | 11.99 | 294,228 | +0.28(+2.39%) |
Mar 26, 2015 | 11.57 | 11.86 | 11.48 | 11.71 | 131,089 | +0.06(+0.52%) |
Mar 25, 2015 | 11.98 | 12.14 | 11.59 | 11.65 | 414,092 | -0.36(-3.00%) |
Mar 24, 2015 | 11.80 | 12.08 | 11.65 | 12.01 | 236,281 | +0.15(+1.26%) |
Mar 23, 2015 | 11.57 | 12.07 | 11.54 | 11.86 | 227,891 | +0.24(+2.07%) |
Mar 20, 2015 | 11.45 | 12.09 | 11.22 | 11.62 | 509,382 | +0.21(+1.84%) |
Mar 19, 2015 | 10.78 | 11.46 | 10.67 | 11.41 | 245,460 | +0.55(+5.06%) |
Mar 18, 2015 | 10.38 | 11.00 | 10.28 | 10.86 | 269,625 | +0.41(+3.92%) |
Mar 17, 2015 | 10.54 | 10.64 | 10.40 | 10.45 | 185,052 | -0.09(-0.85%) |
Mar 16, 2015 | 10.68 | 10.81 | 10.42 | 10.54 | 154,467 | -0.04(-0.38%) |
Mar 13, 2015 | 10.65 | 10.75 | 10.40 | 10.58 | 183,923 | -0.06(-0.56%) |
Mar 12, 2015 | 10.86 | 11.01 | 10.30 | 10.64 | 309,607 | -0.13(-1.21%) |
Mar 11, 2015 | 10.95 | 11.08 | 10.70 | 10.77 | 271,706 | -0.16(-1.46%) |
Mar 10, 2015 | 10.17 | 10.98 | 10.17 | 10.93 | 295,411 | +0.55(+5.30%) |
Mar 09, 2015 | 11.00 | 11.13 | 10.06 | 10.38 | 914,348 | -0.63(-5.72%) |
Mar 06, 2015 | 11.11 | 11.35 | 10.93 | 11.01 | 319,961 | +0.05(+0.46%) |
Mar 05, 2015 | 11.10 | 11.54 | 10.81 | 10.96 | 837,975 | -1.23(-10.09%) |
Mar 04, 2015 | 12.02 | 12.36 | 11.92 | 12.19 | 243,274 | +0.06(+0.49%) |
Mar 03, 2015 | 12.36 | 12.38 | 11.92 | 12.13 | 202,022 | -0.17(-1.38%) |