Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.01 | 11.03 | 10.72 | 10.74 | 2,096,505 | -0.23(-2.10%) |
May 28, 2015 | 10.65 | 11.00 | 10.51 | 10.97 | 1,341,088 | +0.28(+2.60%) |
May 27, 2015 | 10.65 | 10.82 | 10.50 | 10.70 | 1,353,456 | -0.07(-0.62%) |
May 26, 2015 | 10.52 | 10.80 | 10.51 | 10.76 | 1,420,180 | -0.12(-1.06%) |
May 22, 2015 | 10.90 | 10.88 | 10.88 | 10.88 | 980,493 | -0.03(-0.26%) |
May 21, 2015 | 11.05 | 11.15 | 10.87 | 10.91 | 1,198,000 | -0.12(-1.04%) |
May 20, 2015 | 11.14 | 11.25 | 11.00 | 11.02 | 1,201,348 | -0.09(-0.78%) |
May 19, 2015 | 11.19 | 11.73 | 11.08 | 11.11 | 1,719,534 | -0.36(-3.10%) |
May 18, 2015 | 11.80 | 11.84 | 11.43 | 11.46 | 984,070 | -0.28(-2.37%) |
May 15, 2015 | 11.81 | 11.90 | 11.73 | 11.74 | 1,030,813 | -0.12(-1.05%) |
May 14, 2015 | 11.56 | 12.00 | 11.49 | 11.87 | 2,164,031 | +0.40(+3.51%) |
May 13, 2015 | 11.05 | 11.46 | 10.86 | 11.46 | 2,451,181 | +0.52(+4.73%) |
May 12, 2015 | 10.77 | 10.98 | 10.74 | 10.95 | 1,024,981 | +0.21(+1.97%) |
May 11, 2015 | 10.66 | 10.87 | 10.57 | 10.73 | 1,003,435 | +0.14(+1.36%) |
May 08, 2015 | 10.71 | 10.74 | 10.49 | 10.59 | 960,059 | -0.08(-0.72%) |
May 07, 2015 | 10.54 | 10.76 | 10.43 | 10.67 | 1,643,170 | +0.05(+0.45%) |
May 06, 2015 | 10.97 | 11.04 | 10.51 | 10.62 | 1,222,365 | -0.35(-3.23%) |
May 05, 2015 | 11.02 | 11.10 | 10.83 | 10.97 | 1,056,447 | +0.09(+0.79%) |
May 04, 2015 | 10.98 | 11.03 | 10.80 | 10.89 | 833,250 | +0.13(+1.25%) |
May 01, 2015 | 10.41 | 10.81 | 10.41 | 10.75 | 704,286 | +0.03(+0.27%) |
Apr 30, 2015 | 10.51 | 10.97 | 10.44 | 10.73 | 1,601,234 | -0.07(-0.62%) |
Apr 29, 2015 | 10.57 | 10.86 | 10.40 | 10.79 | 1,680,796 | +0.20(+1.90%) |
Apr 28, 2015 | 10.76 | 10.84 | 10.56 | 10.59 | 1,907,914 | -0.13(-1.25%) |
Apr 27, 2015 | 10.87 | 11.02 | 10.69 | 10.73 | 1,989,260 | +0.03(+0.27%) |
Apr 24, 2015 | 10.29 | 10.81 | 10.28 | 10.70 | 1,906,455 | +0.15(+1.46%) |
Apr 23, 2015 | 10.49 | 10.65 | 10.38 | 10.54 | 1,113,879 | +0.09(+0.83%) |
Apr 22, 2015 | 10.50 | 10.51 | 10.22 | 10.46 | 1,635,722 | -0.06(-0.55%) |
Apr 21, 2015 | 10.20 | 10.54 | 10.19 | 10.51 | 969,340 | +0.32(+3.10%) |
Apr 20, 2015 | 10.15 | 10.22 | 9.910 | 10.20 | 1,061,937 | +0.09(+0.85%) |
Apr 17, 2015 | 10.15 | 10.44 | 10.08 | 10.11 | 940,667 | +0.01(+0.10%) |
Apr 16, 2015 | 10.49 | 10.50 | 10.04 | 10.10 | 1,528,206 | -0.31(-2.95%) |
Apr 15, 2015 | 10.26 | 10.54 | 10.15 | 10.41 | 1,410,750 | +0.21(+2.07%) |
Apr 14, 2015 | 10.43 | 10.43 | 10.12 | 10.20 | 969,791 | -0.03(-0.28%) |
Apr 13, 2015 | 10.29 | 10.44 | 10.21 | 10.23 | 727,954 | -0.15(-1.48%) |
Apr 10, 2015 | 10.18 | 10.40 | 10.10 | 10.38 | 1,252,186 | +0.38(+3.84%) |
Apr 09, 2015 | 9.910 | 10.17 | 9.833 | 9.996 | 1,354,044 | -0.09(-0.86%) |
Apr 08, 2015 | 10.17 | 10.37 | 9.900 | 10.08 | 1,970,226 | -0.04(-0.38%) |
Apr 07, 2015 | 10.26 | 10.48 | 10.01 | 10.12 | 1,454,972 | -0.29(-2.77%) |
Apr 06, 2015 | 10.43 | 10.48 | 10.20 | 10.41 | 1,174,965 | +0.36(+3.63%) |
Apr 02, 2015 | 10.09 | 10.04 | 10.04 | 10.04 | 1,679,327 | -0.08(-0.76%) |
Apr 01, 2015 | 9.814 | 10.16 | 9.785 | 10.12 | 1,957,280 | +0.40(+4.15%) |
Mar 31, 2015 | 10.03 | 10.29 | 9.670 | 9.718 | 1,580,454 | -0.20(-2.03%) |
Mar 30, 2015 | 9.603 | 9.938 | 9.401 | 9.919 | 1,416,440 | +0.17(+1.77%) |
Mar 27, 2015 | 9.814 | 10.01 | 9.727 | 9.747 | 1,414,952 | -0.13(-1.36%) |
Mar 26, 2015 | 10.25 | 10.36 | 9.804 | 9.881 | 1,663,293 | -0.26(-2.55%) |
Mar 25, 2015 | 10.38 | 10.51 | 10.13 | 10.14 | 1,602,157 | -0.12(-1.21%) |
Mar 24, 2015 | 10.55 | 10.55 | 10.21 | 10.26 | 1,059,624 | -0.22(-2.10%) |
Mar 23, 2015 | 10.48 | 10.66 | 10.26 | 10.49 | 1,566,590 | +0.03(+0.28%) |
Mar 20, 2015 | 10.64 | 10.84 | 10.38 | 10.46 | 5,050,302 | -0.09(-0.82%) |
Mar 19, 2015 | 10.32 | 10.77 | 10.32 | 10.54 | 2,048,372 | +0.09(+0.83%) |
Mar 18, 2015 | 9.900 | 10.49 | 9.823 | 10.46 | 2,107,859 | +0.51(+5.11%) |
Mar 17, 2015 | 9.775 | 10.08 | 9.660 | 9.948 | 1,664,963 | +0.07(+0.68%) |
Mar 16, 2015 | 10.15 | 10.22 | 9.555 | 9.881 | 1,911,058 | -0.23(-2.28%) |
Mar 13, 2015 | 10.17 | 10.17 | 9.814 | 10.11 | 2,036,653 | -0.06(-0.57%) |
Mar 12, 2015 | 10.50 | 10.55 | 10.08 | 10.17 | 1,350,068 | -0.24(-2.30%) |
Mar 11, 2015 | 9.775 | 10.46 | 9.526 | 10.41 | 1,945,369 | +0.66(+6.79%) |
Mar 10, 2015 | 9.593 | 9.948 | 9.449 | 9.747 | 1,874,640 | +0.16(+1.70%) |
Mar 09, 2015 | 10.11 | 10.12 | 9.555 | 9.584 | 1,764,794 | -0.33(-3.29%) |
Mar 06, 2015 | 10.51 | 10.62 | 9.862 | 9.910 | 2,119,670 | -0.89(-8.26%) |
Mar 05, 2015 | 10.76 | 10.94 | 10.68 | 10.80 | 998,125 | +0.07(+0.63%) |
Mar 04, 2015 | 10.49 | 10.99 | 10.49 | 10.73 | 2,271,991 | +0.25(+2.38%) |
Mar 03, 2015 | 10.92 | 11.18 | 10.47 | 10.49 | 1,802,963 | -0.41(-3.79%) |