Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.16 | 11.21 | 10.88 | 10.88 | 3,068,401 | -0.29(-2.61%) |
May 28, 2015 | 11.00 | 11.23 | 11.00 | 11.18 | 1,586,191 | +0.21(+1.92%) |
May 27, 2015 | 11.02 | 11.05 | 10.82 | 10.97 | 1,377,077 | -0.08(-0.73%) |
May 26, 2015 | 11.12 | 11.20 | 10.98 | 11.05 | 1,282,185 | -0.12(-1.11%) |
May 22, 2015 | 11.11 | 11.17 | 11.17 | 11.17 | 762,231 | +0.05(+0.45%) |
May 21, 2015 | 11.06 | 11.18 | 10.97 | 11.12 | 895,218 | +0.05(+0.45%) |
May 20, 2015 | 11.18 | 11.18 | 10.99 | 11.07 | 1,358,597 | +0.00(+0.00%) |
May 19, 2015 | 11.22 | 11.33 | 11.00 | 11.07 | 1,818,972 | -0.25(-2.25%) |
May 18, 2015 | 11.26 | 11.38 | 11.11 | 11.32 | 1,513,456 | +0.16(+1.45%) |
May 15, 2015 | 11.09 | 11.16 | 10.91 | 11.16 | 1,827,334 | +0.09(+0.84%) |
May 14, 2015 | 11.42 | 11.42 | 11.05 | 11.07 | 1,376,674 | -0.29(-2.51%) |
May 13, 2015 | 11.54 | 11.66 | 11.32 | 11.36 | 2,086,813 | -0.21(-1.82%) |
May 12, 2015 | 11.60 | 11.60 | 11.32 | 11.57 | 1,979,667 | -0.10(-0.85%) |
May 11, 2015 | 11.57 | 11.72 | 11.50 | 11.67 | 1,602,925 | +0.06(+0.54%) |
May 08, 2015 | 11.57 | 11.65 | 11.46 | 11.60 | 2,124,655 | +0.15(+1.30%) |
May 07, 2015 | 11.25 | 11.47 | 11.18 | 11.46 | 1,818,429 | +0.22(+1.93%) |
May 06, 2015 | 11.23 | 11.31 | 10.94 | 11.24 | 2,273,321 | +0.01(+0.11%) |
May 05, 2015 | 11.34 | 11.45 | 11.16 | 11.23 | 1,429,393 | -0.12(-1.09%) |
May 04, 2015 | 11.50 | 11.57 | 11.35 | 11.35 | 1,145,812 | -0.12(-1.03%) |
May 01, 2015 | 11.39 | 11.49 | 11.22 | 11.47 | 1,990,213 | +0.11(+0.93%) |
Apr 30, 2015 | 11.42 | 11.51 | 11.26 | 11.36 | 2,245,272 | -0.10(-0.87%) |
Apr 29, 2015 | 11.34 | 11.61 | 11.17 | 11.46 | 2,811,218 | +0.09(+0.76%) |
Apr 28, 2015 | 11.53 | 11.54 | 11.28 | 11.37 | 1,176,477 | -0.17(-1.45%) |
Apr 27, 2015 | 11.65 | 11.74 | 11.51 | 11.54 | 1,662,205 | -0.07(-0.64%) |
Apr 24, 2015 | 11.49 | 11.62 | 11.46 | 11.62 | 1,825,653 | +0.17(+1.46%) |
Apr 23, 2015 | 11.23 | 11.52 | 11.21 | 11.45 | 1,012,984 | +0.19(+1.71%) |
Apr 22, 2015 | 11.20 | 11.26 | 11.13 | 11.26 | 1,170,144 | +0.07(+0.61%) |
Apr 21, 2015 | 11.35 | 11.43 | 11.18 | 11.19 | 1,550,545 | -0.14(-1.26%) |
Apr 20, 2015 | 11.32 | 11.41 | 11.19 | 11.33 | 1,729,515 | +0.09(+0.77%) |
Apr 17, 2015 | 11.49 | 11.54 | 11.19 | 11.24 | 2,243,868 | -0.30(-2.63%) |
Apr 16, 2015 | 11.72 | 11.75 | 11.54 | 11.55 | 1,249,548 | -0.16(-1.33%) |
Apr 15, 2015 | 11.67 | 11.79 | 11.65 | 11.70 | 1,689,952 | +0.09(+0.75%) |
Apr 14, 2015 | 11.82 | 11.83 | 11.58 | 11.62 | 1,411,971 | -0.20(-1.68%) |
Apr 13, 2015 | 11.74 | 11.90 | 11.65 | 11.82 | 1,600,214 | +0.05(+0.42%) |
Apr 10, 2015 | 11.92 | 11.92 | 11.72 | 11.77 | 1,283,020 | -0.18(-1.51%) |
Apr 09, 2015 | 11.93 | 11.97 | 11.78 | 11.95 | 2,055,199 | +0.03(+0.26%) |
Apr 08, 2015 | 11.80 | 11.99 | 11.79 | 11.91 | 2,773,646 | +0.17(+1.48%) |
Apr 07, 2015 | 11.65 | 11.87 | 11.51 | 11.74 | 2,341,917 | +0.07(+0.64%) |
Apr 06, 2015 | 11.26 | 11.76 | 11.23 | 11.67 | 2,883,017 | +0.37(+3.30%) |
Apr 02, 2015 | 11.33 | 11.29 | 11.29 | 11.29 | 2,427,214 | -0.02(-0.17%) |
Apr 01, 2015 | 11.42 | 11.50 | 11.23 | 11.31 | 3,033,515 | -0.22(-1.94%) |
Mar 31, 2015 | 11.65 | 11.72 | 11.52 | 11.54 | 2,539,356 | -0.19(-1.59%) |
Mar 30, 2015 | 11.44 | 11.85 | 11.43 | 11.72 | 3,103,162 | +0.31(+2.75%) |
Mar 27, 2015 | 11.64 | 11.65 | 11.35 | 11.41 | 3,069,716 | -0.25(-2.10%) |
Mar 26, 2015 | 11.72 | 11.83 | 11.56 | 11.65 | 2,771,643 | -0.09(-0.73%) |
Mar 25, 2015 | 11.99 | 12.17 | 11.72 | 11.74 | 3,464,862 | -0.26(-2.20%) |
Mar 24, 2015 | 11.90 | 12.03 | 11.83 | 12.00 | 3,157,419 | +0.11(+0.93%) |
Mar 23, 2015 | 11.46 | 12.03 | 11.35 | 11.89 | 5,451,650 | +0.34(+2.97%) |
Mar 20, 2015 | 11.95 | 11.96 | 11.31 | 11.55 | 17,650,828 | -0.36(-2.99%) |
Mar 19, 2015 | 11.28 | 12.03 | 11.03 | 11.91 | 18,661,612 | +1.64(+16.01%) |
Mar 18, 2015 | 10.49 | 10.57 | 10.18 | 10.26 | 8,206,545 | -0.26(-2.45%) |
Mar 17, 2015 | 10.33 | 10.56 | 10.30 | 10.52 | 5,039,607 | +0.20(+1.90%) |
Mar 16, 2015 | 10.70 | 10.78 | 10.24 | 10.32 | 6,373,548 | -0.36(-3.38%) |
Mar 13, 2015 | 10.92 | 10.94 | 10.59 | 10.69 | 2,757,911 | -0.26(-2.35%) |
Mar 12, 2015 | 10.57 | 10.99 | 10.56 | 10.94 | 3,016,561 | +0.39(+3.72%) |
Mar 11, 2015 | 10.62 | 10.68 | 10.43 | 10.55 | 2,391,678 | -0.10(-0.98%) |
Mar 10, 2015 | 10.62 | 10.73 | 10.42 | 10.65 | 1,634,440 | -0.01(-0.06%) |
Mar 09, 2015 | 10.59 | 10.73 | 10.53 | 10.66 | 2,052,188 | +0.12(+1.10%) |
Mar 06, 2015 | 10.75 | 10.86 | 10.52 | 10.54 | 2,383,595 | -0.21(-1.99%) |
Mar 05, 2015 | 10.77 | 10.88 | 10.57 | 10.76 | 1,948,909 | +0.04(+0.40%) |
Mar 04, 2015 | 10.97 | 10.99 | 10.71 | 10.72 | 1,674,387 | -0.28(-2.51%) |
Mar 03, 2015 | 11.02 | 11.05 | 10.90 | 10.99 | 1,405,341 | -0.04(-0.33%) |