Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.48 | 10.88 | 10.40 | 10.68 | 34,720 | +0.21(+2.04%) |
May 28, 2015 | 10.64 | 10.73 | 10.40 | 10.47 | 51,998 | -0.25(-2.31%) |
May 27, 2015 | 10.85 | 10.85 | 10.38 | 10.72 | 420,133 | -0.05(-0.43%) |
May 26, 2015 | 10.76 | 10.84 | 10.37 | 10.76 | 726,646 | -0.11(-1.01%) |
May 22, 2015 | 10.94 | 10.87 | 10.87 | 10.87 | 279,888 | -0.01(-0.11%) |
May 21, 2015 | 10.99 | 11.21 | 10.61 | 10.89 | 90,642 | +0.06(+0.53%) |
May 20, 2015 | 10.78 | 11.04 | 10.51 | 10.83 | 53,350 | +0.07(+0.70%) |
May 19, 2015 | 11.17 | 11.40 | 10.51 | 10.75 | 100,206 | -0.40(-3.61%) |
May 18, 2015 | 11.70 | 11.72 | 11.05 | 11.16 | 76,523 | -0.56(-4.77%) |
May 15, 2015 | 11.59 | 11.78 | 11.24 | 11.71 | 22,715 | +0.16(+1.40%) |
May 14, 2015 | 11.12 | 11.78 | 10.93 | 11.55 | 41,601 | +0.44(+3.94%) |
May 13, 2015 | 10.88 | 11.12 | 10.58 | 11.12 | 53,184 | +0.21(+1.90%) |
May 12, 2015 | 10.93 | 11.18 | 10.78 | 10.91 | 29,275 | -0.01(-0.05%) |
May 11, 2015 | 11.07 | 11.12 | 10.80 | 10.91 | 25,618 | +0.09(+0.80%) |
May 08, 2015 | 11.09 | 11.86 | 10.71 | 10.83 | 64,244 | +0.06(+0.53%) |
May 07, 2015 | 11.66 | 11.90 | 10.73 | 10.77 | 232,255 | -0.91(-7.79%) |
May 06, 2015 | 11.72 | 11.82 | 11.52 | 11.68 | 39,496 | +0.09(+0.79%) |
May 05, 2015 | 11.74 | 11.90 | 11.53 | 11.59 | 129,983 | -0.07(-0.59%) |
May 04, 2015 | 11.89 | 11.96 | 11.52 | 11.66 | 44,664 | -0.18(-1.51%) |
May 01, 2015 | 11.98 | 11.98 | 11.62 | 11.84 | 20,434 | -0.03(-0.29%) |
Apr 30, 2015 | 11.61 | 12.03 | 11.46 | 11.87 | 63,811 | +0.36(+3.10%) |
Apr 29, 2015 | 11.36 | 11.61 | 11.23 | 11.51 | 32,076 | +0.17(+1.52%) |
Apr 28, 2015 | 11.32 | 11.50 | 10.68 | 11.34 | 31,128 | +0.07(+0.61%) |
Apr 27, 2015 | 11.54 | 11.54 | 11.11 | 11.27 | 26,846 | -0.17(-1.46%) |
Apr 24, 2015 | 11.81 | 11.81 | 11.36 | 11.44 | 32,452 | -0.37(-3.12%) |
Apr 23, 2015 | 11.80 | 11.89 | 11.60 | 11.81 | 59,830 | +0.10(+0.89%) |
Apr 22, 2015 | 11.84 | 12.04 | 11.60 | 11.70 | 91,983 | -0.03(-0.29%) |
Apr 21, 2015 | 12.10 | 12.16 | 11.72 | 11.74 | 55,495 | -0.24(-1.97%) |
Apr 20, 2015 | 12.05 | 12.24 | 11.86 | 11.97 | 45,285 | +0.03(+0.24%) |
Apr 17, 2015 | 12.18 | 12.40 | 11.81 | 11.95 | 53,428 | -0.31(-2.54%) |
Apr 16, 2015 | 12.36 | 12.55 | 12.20 | 12.26 | 88,206 | -0.08(-0.65%) |
Apr 15, 2015 | 11.78 | 12.43 | 11.61 | 12.34 | 184,443 | +0.67(+5.78%) |
Apr 14, 2015 | 11.49 | 11.78 | 11.49 | 11.66 | 163,884 | +0.29(+2.53%) |
Apr 13, 2015 | 11.56 | 11.82 | 11.35 | 11.37 | 140,956 | -0.07(-0.60%) |
Apr 10, 2015 | 10.94 | 11.73 | 10.81 | 11.44 | 309,667 | +0.55(+5.02%) |
Apr 09, 2015 | 10.75 | 10.91 | 10.56 | 10.90 | 203,693 | +0.27(+2.55%) |
Apr 08, 2015 | 10.80 | 10.94 | 10.56 | 10.63 | 358,118 | -0.09(-0.86%) |
Apr 07, 2015 | 10.81 | 10.83 | 10.65 | 10.72 | 247,573 | -0.13(-1.22%) |
Apr 06, 2015 | 10.71 | 10.95 | 10.60 | 10.85 | 273,400 | +0.14(+1.34%) |
Apr 02, 2015 | 10.73 | 10.71 | 10.71 | 10.71 | 51,046 | -0.04(-0.37%) |
Apr 01, 2015 | 10.61 | 10.94 | 10.42 | 10.75 | 157,159 | +0.24(+2.25%) |
Mar 31, 2015 | 10.86 | 10.86 | 10.42 | 10.51 | 95,506 | -0.33(-3.03%) |
Mar 30, 2015 | 10.51 | 10.99 | 10.48 | 10.84 | 79,315 | +0.40(+3.81%) |
Mar 27, 2015 | 10.45 | 10.75 | 10.29 | 10.44 | 125,668 | +0.01(+0.05%) |
Mar 26, 2015 | 10.19 | 10.48 | 9.949 | 10.44 | 309,015 | +0.36(+3.60%) |
Mar 25, 2015 | 10.15 | 10.22 | 10.06 | 10.07 | 123,731 | -0.02(-0.23%) |
Mar 24, 2015 | 10.22 | 10.36 | 10.10 | 10.10 | 132,480 | -0.11(-1.07%) |
Mar 23, 2015 | 10.14 | 10.32 | 10.05 | 10.21 | 147,657 | +0.06(+0.62%) |
Mar 20, 2015 | 10.23 | 10.38 | 9.975 | 10.14 | 159,031 | -0.06(-0.62%) |
Mar 19, 2015 | 10.05 | 10.22 | 10.03 | 10.21 | 105,906 | -0.02(-0.17%) |
Mar 18, 2015 | 10.08 | 10.22 | 9.831 | 10.22 | 94,997 | +0.01(+0.06%) |
Mar 17, 2015 | 10.05 | 10.22 | 9.935 | 10.22 | 76,410 | +0.17(+1.66%) |
Mar 16, 2015 | 9.935 | 10.22 | 9.791 | 10.05 | 159,229 | +0.11(+1.10%) |
Mar 13, 2015 | 9.785 | 10.09 | 9.572 | 9.941 | 123,038 | +0.07(+0.70%) |
Mar 12, 2015 | 10.06 | 10.17 | 9.659 | 9.872 | 124,835 | -0.16(-1.55%) |
Mar 11, 2015 | 9.900 | 10.22 | 9.826 | 10.03 | 124,751 | +0.17(+1.69%) |
Mar 10, 2015 | 9.849 | 10.22 | 9.664 | 9.860 | 145,040 | -0.06(-0.64%) |
Mar 09, 2015 | 10.21 | 10.39 | 9.849 | 9.923 | 60,443 | -0.28(-2.71%) |
Mar 06, 2015 | 10.30 | 10.45 | 10.15 | 10.20 | 127,425 | -0.20(-1.94%) |
Mar 05, 2015 | 10.43 | 10.62 | 10.26 | 10.40 | 70,670 | -0.07(-0.71%) |
Mar 04, 2015 | 10.94 | 10.95 | 10.25 | 10.48 | 149,950 | -0.47(-4.31%) |
Mar 03, 2015 | 10.79 | 11.00 | 10.50 | 10.95 | 195,222 | +0.15(+1.39%) |