Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.43 | 10.49 | 10.31 | 10.34 | 3,017,731 | -0.11(-1.09%) |
May 28, 2015 | 10.45 | 10.49 | 10.40 | 10.46 | 1,324,588 | -0.01(-0.06%) |
May 27, 2015 | 10.41 | 10.49 | 10.38 | 10.46 | 1,054,393 | +0.11(+1.05%) |
May 26, 2015 | 10.47 | 10.47 | 10.33 | 10.35 | 1,270,233 | -0.12(-1.19%) |
May 22, 2015 | 10.48 | 10.48 | 10.48 | 10.48 | 701,654 | -0.04(-0.34%) |
May 21, 2015 | 10.60 | 10.62 | 10.47 | 10.51 | 990,229 | -0.08(-0.79%) |
May 20, 2015 | 10.61 | 10.68 | 10.58 | 10.60 | 1,003,741 | +0.00(+0.00%) |
May 19, 2015 | 10.51 | 10.66 | 10.51 | 10.60 | 1,064,073 | +0.01(+0.11%) |
May 18, 2015 | 10.55 | 10.62 | 10.51 | 10.58 | 1,146,372 | -0.03(-0.28%) |
May 15, 2015 | 10.61 | 10.66 | 10.53 | 10.61 | 1,574,947 | +0.05(+0.51%) |
May 14, 2015 | 10.42 | 10.58 | 10.42 | 10.56 | 1,564,282 | +0.16(+1.54%) |
May 13, 2015 | 10.73 | 10.73 | 10.39 | 10.40 | 1,292,316 | -0.09(-0.85%) |
May 12, 2015 | 10.48 | 10.53 | 10.35 | 10.49 | 1,565,563 | -0.03(-0.28%) |
May 11, 2015 | 10.50 | 10.65 | 10.45 | 10.52 | 1,863,709 | -0.08(-0.73%) |
May 08, 2015 | 10.66 | 10.78 | 10.59 | 10.60 | 1,070,060 | +0.04(+0.34%) |
May 07, 2015 | 10.39 | 10.59 | 10.38 | 10.56 | 2,353,910 | +0.17(+1.60%) |
May 06, 2015 | 10.28 | 10.39 | 10.23 | 10.39 | 2,185,624 | +0.11(+1.10%) |
May 05, 2015 | 10.45 | 10.45 | 10.25 | 10.28 | 1,388,167 | -0.21(-1.98%) |
May 04, 2015 | 10.46 | 10.58 | 10.46 | 10.49 | 1,624,515 | +0.04(+0.34%) |
May 01, 2015 | 10.41 | 10.53 | 10.34 | 10.45 | 1,793,456 | +0.07(+0.63%) |
Apr 30, 2015 | 10.35 | 10.51 | 10.28 | 10.39 | 2,185,028 | -0.14(-1.30%) |
Apr 29, 2015 | 10.66 | 10.69 | 10.53 | 10.53 | 1,171,553 | -0.18(-1.67%) |
Apr 28, 2015 | 10.71 | 10.76 | 10.64 | 10.70 | 1,075,640 | -0.03(-0.28%) |
Apr 27, 2015 | 10.81 | 10.87 | 10.71 | 10.73 | 1,054,435 | -0.08(-0.72%) |
Apr 24, 2015 | 10.80 | 10.87 | 10.73 | 10.81 | 1,197,960 | +0.02(+0.22%) |
Apr 23, 2015 | 10.72 | 10.81 | 10.68 | 10.79 | 885,380 | +0.05(+0.44%) |
Apr 22, 2015 | 10.71 | 10.77 | 10.69 | 10.74 | 895,412 | +0.02(+0.22%) |
Apr 21, 2015 | 10.80 | 10.84 | 10.67 | 10.72 | 1,054,131 | -0.04(-0.33%) |
Apr 20, 2015 | 10.87 | 10.88 | 10.73 | 10.75 | 966,690 | -0.10(-0.93%) |
Apr 17, 2015 | 10.79 | 10.91 | 10.73 | 10.85 | 2,238,352 | +0.05(+0.44%) |
Apr 16, 2015 | 10.76 | 10.89 | 10.73 | 10.80 | 611,817 | +0.01(+0.05%) |
Apr 15, 2015 | 10.89 | 10.91 | 10.79 | 10.80 | 837,383 | -0.07(-0.60%) |
Apr 14, 2015 | 10.84 | 10.92 | 10.83 | 10.86 | 1,077,741 | +0.07(+0.61%) |
Apr 13, 2015 | 10.81 | 10.92 | 10.80 | 10.80 | 706,505 | -0.05(-0.44%) |
Apr 10, 2015 | 10.83 | 10.96 | 10.80 | 10.85 | 1,002,216 | +0.07(+0.66%) |
Apr 09, 2015 | 11.00 | 11.03 | 10.77 | 10.77 | 772,772 | -0.26(-2.37%) |
Apr 08, 2015 | 11.10 | 11.11 | 11.01 | 11.04 | 984,275 | -0.06(-0.54%) |
Apr 07, 2015 | 11.24 | 11.24 | 11.10 | 11.10 | 1,548,972 | -0.19(-1.68%) |
Apr 06, 2015 | 11.24 | 11.32 | 11.16 | 11.29 | 1,217,867 | +0.10(+0.85%) |
Apr 02, 2015 | 11.08 | 11.19 | 11.19 | 11.19 | 1,107,672 | +0.13(+1.18%) |
Apr 01, 2015 | 11.03 | 11.16 | 10.94 | 11.06 | 1,176,854 | +0.00(+0.00%) |
Mar 31, 2015 | 11.09 | 11.17 | 11.03 | 11.06 | 1,335,812 | -0.04(-0.32%) |
Mar 30, 2015 | 11.01 | 11.11 | 10.97 | 11.10 | 765,279 | +0.12(+1.14%) |
Mar 27, 2015 | 10.94 | 11.10 | 10.94 | 10.97 | 824,853 | +0.02(+0.16%) |
Mar 26, 2015 | 11.07 | 11.13 | 10.95 | 10.95 | 921,462 | -0.16(-1.44%) |
Mar 25, 2015 | 11.24 | 11.33 | 11.08 | 11.11 | 1,073,763 | -0.13(-1.16%) |
Mar 24, 2015 | 11.30 | 11.33 | 11.21 | 11.24 | 1,447,059 | -0.08(-0.68%) |
Mar 23, 2015 | 11.21 | 11.35 | 11.17 | 11.32 | 1,172,527 | +0.11(+0.95%) |
Mar 20, 2015 | 10.98 | 11.25 | 10.98 | 11.21 | 3,039,169 | +0.24(+2.17%) |
Mar 19, 2015 | 10.79 | 11.04 | 10.76 | 10.98 | 1,890,155 | +0.12(+1.10%) |
Mar 18, 2015 | 10.73 | 10.90 | 10.60 | 10.86 | 2,086,063 | +0.16(+1.50%) |
Mar 17, 2015 | 10.66 | 10.77 | 10.53 | 10.70 | 1,115,265 | -0.01(-0.11%) |
Mar 16, 2015 | 10.69 | 10.77 | 10.67 | 10.71 | 943,658 | +0.08(+0.73%) |
Mar 13, 2015 | 10.67 | 10.69 | 10.57 | 10.63 | 612,497 | -0.04(-0.39%) |
Mar 12, 2015 | 10.55 | 10.69 | 10.49 | 10.67 | 869,752 | +0.18(+1.76%) |
Mar 11, 2015 | 10.53 | 10.55 | 10.47 | 10.49 | 1,349,147 | -0.04(-0.40%) |
Mar 10, 2015 | 10.53 | 10.60 | 10.50 | 10.53 | 1,193,247 | -0.04(-0.34%) |
Mar 09, 2015 | 10.62 | 10.68 | 10.55 | 10.57 | 1,029,537 | +0.00(+0.00%) |
Mar 06, 2015 | 10.86 | 10.86 | 10.50 | 10.57 | 1,900,962 | -0.34(-3.11%) |
Mar 05, 2015 | 10.93 | 10.98 | 10.86 | 10.91 | 1,318,506 | +0.05(+0.49%) |
Mar 04, 2015 | 10.85 | 10.91 | 10.80 | 10.85 | 1,446,366 | -0.02(-0.22%) |
Mar 03, 2015 | 10.85 | 10.92 | 10.80 | 10.88 | 1,008,599 | -0.02(-0.16%) |