Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.13 | 10.18 | 9.920 | 9.980 | 247,031 | -0.22(-2.16%) |
May 28, 2015 | 10.25 | 10.35 | 10.10 | 10.20 | 26,736 | +0.05(+0.49%) |
May 27, 2015 | 10.17 | 10.34 | 10.08 | 10.15 | 249,882 | -0.17(-1.65%) |
May 26, 2015 | 10.74 | 10.74 | 10.29 | 10.32 | 102,582 | -0.45(-4.18%) |
May 22, 2015 | 10.94 | 10.77 | 10.77 | 10.77 | 57,500 | -0.04(-0.40%) |
May 21, 2015 | 10.72 | 10.97 | 10.72 | 10.81 | 97,317 | +0.11(+1.06%) |
May 20, 2015 | 10.68 | 10.76 | 10.55 | 10.70 | 53,025 | -0.04(-0.37%) |
May 19, 2015 | 10.83 | 10.83 | 10.61 | 10.74 | 130,228 | -0.18(-1.65%) |
May 18, 2015 | 10.84 | 11.06 | 10.80 | 10.92 | 159,512 | +0.19(+1.77%) |
May 15, 2015 | 10.77 | 10.80 | 10.64 | 10.73 | 38,908 | -0.04(-0.33%) |
May 14, 2015 | 10.32 | 10.82 | 10.30 | 10.77 | 293,341 | +0.55(+5.44%) |
May 13, 2015 | 10.27 | 10.29 | 10.01 | 10.21 | 74,796 | +0.00(+0.00%) |
May 12, 2015 | 10.16 | 10.40 | 10.14 | 10.21 | 65,188 | -0.01(-0.10%) |
May 11, 2015 | 10.21 | 10.22 | 10.10 | 10.22 | 98,998 | -0.04(-0.39%) |
May 08, 2015 | 10.15 | 10.26 | 10.07 | 10.26 | 137,439 | +0.20(+2.00%) |
May 07, 2015 | 10.28 | 10.29 | 10.04 | 10.06 | 76,400 | -0.14(-1.38%) |
May 06, 2015 | 10.02 | 10.24 | 9.940 | 10.20 | 123,252 | +0.28(+2.82%) |
May 05, 2015 | 9.960 | 9.990 | 9.810 | 9.920 | 113,914 | -0.15(-1.49%) |
May 04, 2015 | 9.990 | 10.09 | 9.949 | 10.07 | 68,025 | -0.03(-0.30%) |
May 01, 2015 | 10.15 | 10.21 | 9.990 | 10.10 | 50,967 | -0.05(-0.49%) |
Apr 30, 2015 | 10.37 | 10.37 | 10.07 | 10.15 | 55,438 | -0.13(-1.26%) |
Apr 29, 2015 | 10.19 | 10.33 | 10.13 | 10.28 | 71,235 | +0.12(+1.20%) |
Apr 28, 2015 | 10.09 | 10.17 | 9.920 | 10.16 | 103,300 | +0.06(+0.58%) |
Apr 27, 2015 | 10.38 | 10.38 | 10.06 | 10.10 | 106,717 | -0.28(-2.70%) |
Apr 24, 2015 | 10.60 | 10.60 | 10.38 | 10.38 | 36,013 | -0.29(-2.68%) |
Apr 23, 2015 | 10.68 | 10.75 | 10.66 | 10.67 | 19,527 | +0.09(+0.81%) |
Apr 22, 2015 | 10.63 | 10.69 | 10.54 | 10.58 | 23,368 | -0.03(-0.28%) |
Apr 21, 2015 | 10.55 | 10.72 | 10.40 | 10.61 | 41,643 | +0.02(+0.21%) |
Apr 20, 2015 | 10.44 | 10.59 | 10.40 | 10.59 | 30,359 | +0.21(+2.00%) |
Apr 17, 2015 | 10.45 | 10.51 | 10.38 | 10.38 | 39,356 | -0.07(-0.67%) |
Apr 16, 2015 | 10.44 | 10.49 | 10.33 | 10.45 | 144,389 | +0.06(+0.58%) |
Apr 15, 2015 | 10.60 | 10.60 | 10.39 | 10.39 | 46,290 | -0.18(-1.69%) |
Apr 14, 2015 | 10.60 | 10.62 | 10.50 | 10.57 | 36,823 | -0.07(-0.67%) |
Apr 13, 2015 | 10.87 | 10.87 | 10.62 | 10.64 | 62,506 | -0.49(-4.40%) |
Apr 10, 2015 | 11.01 | 11.14 | 10.98 | 11.13 | 20,645 | +0.12(+1.09%) |
Apr 09, 2015 | 11.00 | 11.09 | 10.83 | 11.01 | 29,971 | -0.04(-0.36%) |
Apr 08, 2015 | 11.01 | 11.09 | 10.99 | 11.05 | 26,699 | -0.11(-1.02%) |
Apr 07, 2015 | 11.10 | 11.27 | 11.00 | 11.16 | 22,203 | -0.02(-0.17%) |
Apr 06, 2015 | 11.50 | 11.50 | 11.14 | 11.18 | 36,979 | -0.18(-1.56%) |
Apr 02, 2015 | 11.20 | 11.36 | 11.36 | 11.36 | 59,300 | +0.14(+1.25%) |
Apr 01, 2015 | 10.93 | 11.24 | 10.80 | 11.22 | 67,973 | +0.29(+2.65%) |
Mar 31, 2015 | 11.21 | 11.42 | 10.87 | 10.93 | 79,003 | -0.42(-3.70%) |
Mar 30, 2015 | 10.93 | 11.36 | 10.93 | 11.35 | 122,737 | +0.46(+4.23%) |
Mar 27, 2015 | 10.75 | 10.90 | 10.75 | 10.89 | 31,897 | +0.17(+1.59%) |
Mar 26, 2015 | 11.10 | 11.10 | 10.70 | 10.72 | 27,609 | -0.41(-3.68%) |
Mar 25, 2015 | 11.19 | 11.20 | 11.07 | 11.13 | 34,424 | -0.09(-0.80%) |
Mar 24, 2015 | 11.32 | 11.32 | 11.20 | 11.22 | 31,357 | -0.21(-1.84%) |
Mar 23, 2015 | 11.41 | 11.49 | 11.38 | 11.43 | 37,066 | +0.09(+0.79%) |
Mar 20, 2015 | 11.10 | 11.36 | 11.07 | 11.34 | 104,532 | +0.37(+3.37%) |
Mar 19, 2015 | 11.03 | 11.03 | 10.83 | 10.97 | 24,752 | -0.01(-0.09%) |
Mar 18, 2015 | 10.87 | 10.99 | 10.72 | 10.98 | 42,840 | +0.21(+1.95%) |
Mar 17, 2015 | 11.01 | 11.02 | 10.76 | 10.77 | 66,231 | -0.27(-2.44%) |
Mar 16, 2015 | 10.71 | 11.06 | 10.71 | 11.04 | 91,516 | +0.35(+3.27%) |
Mar 13, 2015 | 10.91 | 10.91 | 10.67 | 10.69 | 52,224 | -0.16(-1.47%) |
Mar 12, 2015 | 10.77 | 10.88 | 10.66 | 10.85 | 51,769 | +0.17(+1.59%) |
Mar 11, 2015 | 10.68 | 10.72 | 10.63 | 10.68 | 32,904 | +0.06(+0.56%) |
Mar 10, 2015 | 10.41 | 10.95 | 10.36 | 10.62 | 54,303 | +0.07(+0.66%) |
Mar 09, 2015 | 10.54 | 10.61 | 10.50 | 10.55 | 32,787 | +0.19(+1.83%) |
Mar 06, 2015 | 10.37 | 10.43 | 10.31 | 10.36 | 22,041 | -0.04(-0.39%) |
Mar 05, 2015 | 10.71 | 10.71 | 10.40 | 10.40 | 106,135 | -0.31(-2.89%) |
Mar 04, 2015 | 10.71 | 10.72 | 10.65 | 10.71 | 20,931 | -0.12(-1.11%) |
Mar 03, 2015 | 10.79 | 10.84 | 10.59 | 10.83 | 73,071 | +0.09(+0.84%) |