Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.52 | 10.57 | 10.44 | 10.54 | 6,140,247 | +0.01(+0.11%) |
May 28, 2015 | 10.52 | 10.55 | 10.45 | 10.53 | 4,359,953 | +0.00(+0.00%) |
May 27, 2015 | 10.44 | 10.55 | 10.40 | 10.53 | 4,104,975 | +0.13(+1.26%) |
May 26, 2015 | 10.45 | 10.45 | 10.31 | 10.40 | 4,558,279 | -0.04(-0.40%) |
May 22, 2015 | 10.48 | 10.44 | 10.44 | 10.44 | 3,608,206 | -0.01(-0.11%) |
May 21, 2015 | 10.50 | 10.52 | 10.40 | 10.45 | 5,421,494 | -0.05(-0.51%) |
May 20, 2015 | 10.50 | 10.53 | 10.42 | 10.51 | 4,571,866 | -0.02(-0.17%) |
May 19, 2015 | 10.39 | 10.54 | 10.37 | 10.52 | 8,457,278 | +0.16(+1.55%) |
May 18, 2015 | 10.20 | 10.39 | 10.20 | 10.36 | 5,561,773 | +0.15(+1.45%) |
May 15, 2015 | 10.31 | 10.32 | 10.17 | 10.21 | 2,913,311 | -0.09(-0.87%) |
May 14, 2015 | 10.32 | 10.36 | 10.29 | 10.30 | 4,352,566 | +0.00(+0.00%) |
May 13, 2015 | 10.27 | 10.31 | 10.21 | 10.30 | 6,046,061 | +0.04(+0.41%) |
May 12, 2015 | 10.21 | 10.30 | 10.10 | 10.26 | 6,103,519 | +0.05(+0.52%) |
May 11, 2015 | 10.10 | 10.23 | 10.07 | 10.21 | 5,310,050 | +0.10(+0.94%) |
May 08, 2015 | 10.10 | 10.13 | 10.02 | 10.11 | 4,324,315 | +0.05(+0.53%) |
May 07, 2015 | 10.14 | 10.19 | 10.02 | 10.06 | 7,393,390 | -0.12(-1.22%) |
May 06, 2015 | 10.11 | 10.18 | 10.06 | 10.18 | 6,160,237 | +0.10(+0.99%) |
May 05, 2015 | 10.10 | 10.18 | 10.06 | 10.08 | 4,779,756 | -0.01(-0.12%) |
May 04, 2015 | 9.973 | 10.10 | 9.967 | 10.10 | 4,087,918 | +0.12(+1.17%) |
May 01, 2015 | 10.08 | 10.15 | 9.976 | 9.979 | 5,573,192 | -0.09(-0.87%) |
Apr 30, 2015 | 10.03 | 10.21 | 9.997 | 10.07 | 7,641,554 | +0.05(+0.47%) |
Apr 29, 2015 | 9.868 | 10.05 | 9.856 | 10.02 | 5,184,331 | +0.11(+1.12%) |
Apr 28, 2015 | 9.844 | 9.915 | 9.777 | 9.909 | 5,193,726 | +0.09(+0.89%) |
Apr 27, 2015 | 9.921 | 9.938 | 9.786 | 9.821 | 4,316,330 | -0.08(-0.77%) |
Apr 24, 2015 | 9.967 | 9.967 | 9.862 | 9.897 | 4,030,699 | -0.06(-0.59%) |
Apr 23, 2015 | 9.926 | 10.02 | 9.909 | 9.956 | 3,697,362 | +0.00(+0.00%) |
Apr 22, 2015 | 9.962 | 9.973 | 9.844 | 9.956 | 3,067,046 | +0.02(+0.18%) |
Apr 21, 2015 | 9.962 | 10.06 | 9.903 | 9.938 | 4,404,093 | +0.03(+0.30%) |
Apr 20, 2015 | 9.850 | 9.950 | 9.850 | 9.909 | 2,692,134 | +0.08(+0.83%) |
Apr 17, 2015 | 9.915 | 9.950 | 9.774 | 9.827 | 5,448,408 | -0.13(-1.35%) |
Apr 16, 2015 | 9.967 | 9.997 | 9.926 | 9.962 | 3,747,757 | -0.02(-0.18%) |
Apr 15, 2015 | 9.962 | 10.03 | 9.921 | 9.979 | 3,500,931 | +0.03(+0.29%) |
Apr 14, 2015 | 9.979 | 10.05 | 9.897 | 9.950 | 4,153,903 | -0.03(-0.29%) |
Apr 13, 2015 | 9.962 | 10.01 | 9.926 | 9.979 | 4,628,022 | +0.02(+0.24%) |
Apr 10, 2015 | 9.991 | 9.991 | 9.891 | 9.956 | 6,877,583 | -0.04(-0.35%) |
Apr 09, 2015 | 9.979 | 10.02 | 9.894 | 9.991 | 5,200,334 | -0.01(-0.06%) |
Apr 08, 2015 | 9.874 | 10.03 | 9.839 | 9.997 | 6,279,930 | +0.12(+1.19%) |
Apr 07, 2015 | 9.885 | 9.962 | 9.874 | 9.880 | 3,872,716 | -0.03(-0.30%) |
Apr 06, 2015 | 9.780 | 9.944 | 9.724 | 9.909 | 6,899,158 | +0.06(+0.65%) |
Apr 02, 2015 | 9.757 | 9.844 | 9.844 | 9.844 | 2,851,963 | +0.06(+0.66%) |
Apr 01, 2015 | 9.762 | 9.798 | 9.678 | 9.780 | 3,750,979 | -0.02(-0.18%) |
Mar 31, 2015 | 9.803 | 9.850 | 9.751 | 9.798 | 6,247,945 | -0.11(-1.06%) |
Mar 30, 2015 | 9.757 | 9.950 | 9.757 | 9.903 | 4,249,846 | +0.18(+1.87%) |
Mar 27, 2015 | 9.733 | 9.768 | 9.657 | 9.721 | 2,572,093 | -0.02(-0.18%) |
Mar 26, 2015 | 9.710 | 9.768 | 9.604 | 9.739 | 3,612,588 | +0.02(+0.18%) |
Mar 25, 2015 | 9.874 | 9.874 | 9.698 | 9.721 | 6,008,602 | -0.12(-1.25%) |
Mar 24, 2015 | 9.856 | 9.885 | 9.792 | 9.844 | 3,335,554 | -0.01(-0.12%) |
Mar 23, 2015 | 9.903 | 9.932 | 9.844 | 9.856 | 5,091,066 | -0.05(-0.47%) |
Mar 20, 2015 | 9.885 | 9.915 | 9.827 | 9.903 | 7,910,204 | +0.08(+0.83%) |
Mar 19, 2015 | 9.850 | 9.850 | 9.748 | 9.821 | 4,973,246 | -0.05(-0.47%) |
Mar 18, 2015 | 9.868 | 9.903 | 9.809 | 9.868 | 5,430,001 | -0.04(-0.41%) |
Mar 17, 2015 | 9.844 | 9.909 | 9.786 | 9.909 | 5,689,174 | +0.05(+0.53%) |
Mar 16, 2015 | 9.862 | 9.897 | 9.821 | 9.856 | 4,535,283 | +0.03(+0.30%) |
Mar 13, 2015 | 9.862 | 9.885 | 9.727 | 9.827 | 3,978,148 | -0.08(-0.77%) |
Mar 12, 2015 | 9.704 | 9.938 | 9.686 | 9.903 | 7,370,743 | +0.25(+2.55%) |
Mar 11, 2015 | 9.634 | 9.675 | 9.575 | 9.657 | 5,278,551 | +0.04(+0.37%) |
Mar 10, 2015 | 9.780 | 9.786 | 9.622 | 9.622 | 4,514,152 | -0.25(-2.55%) |
Mar 09, 2015 | 9.762 | 9.874 | 9.739 | 9.874 | 5,689,374 | +0.14(+1.44%) |
Mar 06, 2015 | 9.792 | 9.903 | 9.651 | 9.733 | 6,068,428 | -0.08(-0.78%) |
Mar 05, 2015 | 9.721 | 9.815 | 9.639 | 9.809 | 4,346,277 | +0.08(+0.78%) |
Mar 04, 2015 | 9.751 | 9.792 | 9.675 | 9.733 | 4,175,519 | -0.06(-0.60%) |
Mar 03, 2015 | 9.733 | 9.792 | 9.698 | 9.792 | 3,940,544 | +0.02(+0.24%) |