Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.30 | 11.34 | 11.01 | 11.02 | 3,031,250 | -0.30(-2.61%) |
May 28, 2015 | 11.13 | 11.37 | 11.13 | 11.31 | 1,566,987 | +0.21(+1.92%) |
May 27, 2015 | 11.16 | 11.18 | 10.95 | 11.10 | 1,360,404 | -0.08(-0.73%) |
May 26, 2015 | 11.26 | 11.34 | 11.11 | 11.18 | 1,266,661 | -0.13(-1.11%) |
May 22, 2015 | 11.24 | 11.31 | 11.31 | 11.31 | 753,002 | +0.05(+0.45%) |
May 21, 2015 | 11.20 | 11.32 | 11.11 | 11.26 | 884,379 | +0.05(+0.45%) |
May 20, 2015 | 11.32 | 11.32 | 11.12 | 11.21 | 1,342,148 | +0.00(+0.00%) |
May 19, 2015 | 11.36 | 11.47 | 11.13 | 11.21 | 1,796,948 | -0.26(-2.25%) |
May 18, 2015 | 11.40 | 11.52 | 11.25 | 11.46 | 1,495,131 | +0.16(+1.45%) |
May 15, 2015 | 11.23 | 11.30 | 11.04 | 11.30 | 1,805,209 | +0.09(+0.84%) |
May 14, 2015 | 11.56 | 11.56 | 11.18 | 11.21 | 1,360,006 | -0.29(-2.51%) |
May 13, 2015 | 11.68 | 11.80 | 11.46 | 11.50 | 2,061,547 | -0.21(-1.82%) |
May 12, 2015 | 11.74 | 11.74 | 11.46 | 11.71 | 1,955,698 | -0.10(-0.85%) |
May 11, 2015 | 11.71 | 11.87 | 11.64 | 11.81 | 1,583,518 | +0.06(+0.54%) |
May 08, 2015 | 11.71 | 11.80 | 11.60 | 11.75 | 2,098,931 | +0.15(+1.30%) |
May 07, 2015 | 11.39 | 11.61 | 11.32 | 11.60 | 1,796,412 | +0.22(+1.93%) |
May 06, 2015 | 11.37 | 11.45 | 11.07 | 11.38 | 2,245,797 | +0.01(+0.11%) |
May 05, 2015 | 11.48 | 11.59 | 11.29 | 11.36 | 1,412,086 | -0.13(-1.09%) |
May 04, 2015 | 11.64 | 11.71 | 11.49 | 11.49 | 1,131,939 | -0.12(-1.03%) |
May 01, 2015 | 11.53 | 11.63 | 11.36 | 11.61 | 1,966,116 | +0.11(+0.93%) |
Apr 30, 2015 | 11.56 | 11.66 | 11.40 | 11.50 | 2,218,087 | -0.10(-0.87%) |
Apr 29, 2015 | 11.48 | 11.75 | 11.31 | 11.60 | 2,777,181 | +0.09(+0.76%) |
Apr 28, 2015 | 11.67 | 11.68 | 11.42 | 11.51 | 1,162,233 | -0.17(-1.45%) |
Apr 27, 2015 | 11.79 | 11.88 | 11.65 | 11.68 | 1,642,080 | -0.08(-0.64%) |
Apr 24, 2015 | 11.63 | 11.77 | 11.60 | 11.76 | 1,803,549 | +0.17(+1.46%) |
Apr 23, 2015 | 11.37 | 11.66 | 11.34 | 11.59 | 1,000,719 | +0.19(+1.71%) |
Apr 22, 2015 | 11.34 | 11.40 | 11.26 | 11.39 | 1,155,976 | +0.07(+0.61%) |
Apr 21, 2015 | 11.49 | 11.57 | 11.31 | 11.33 | 1,531,772 | -0.14(-1.26%) |
Apr 20, 2015 | 11.46 | 11.55 | 11.33 | 11.47 | 1,708,575 | +0.09(+0.77%) |
Apr 17, 2015 | 11.63 | 11.68 | 11.33 | 11.38 | 2,216,700 | -0.31(-2.63%) |
Apr 16, 2015 | 11.86 | 11.89 | 11.68 | 11.69 | 1,234,419 | -0.16(-1.33%) |
Apr 15, 2015 | 11.81 | 11.93 | 11.80 | 11.85 | 1,669,490 | +0.09(+0.75%) |
Apr 14, 2015 | 11.97 | 11.97 | 11.72 | 11.76 | 1,394,875 | -0.20(-1.68%) |
Apr 13, 2015 | 11.88 | 12.04 | 11.79 | 11.96 | 1,580,840 | +0.05(+0.42%) |
Apr 10, 2015 | 12.07 | 12.07 | 11.87 | 11.91 | 1,267,486 | -0.18(-1.51%) |
Apr 09, 2015 | 12.07 | 12.12 | 11.92 | 12.09 | 2,030,315 | +0.03(+0.26%) |
Apr 08, 2015 | 11.94 | 12.14 | 11.93 | 12.06 | 2,740,064 | +0.18(+1.48%) |
Apr 07, 2015 | 11.80 | 12.02 | 11.65 | 11.88 | 2,313,562 | +0.08(+0.64%) |
Apr 06, 2015 | 11.40 | 11.90 | 11.37 | 11.81 | 2,848,111 | +0.38(+3.30%) |
Apr 02, 2015 | 11.47 | 11.43 | 11.43 | 11.43 | 2,397,827 | -0.02(-0.16%) |
Apr 01, 2015 | 11.56 | 11.65 | 11.37 | 11.45 | 2,996,787 | -0.23(-1.94%) |
Mar 31, 2015 | 11.80 | 11.87 | 11.66 | 11.68 | 2,508,611 | -0.19(-1.59%) |
Mar 30, 2015 | 11.58 | 11.99 | 11.57 | 11.87 | 3,065,590 | +0.32(+2.75%) |
Mar 27, 2015 | 11.78 | 11.79 | 11.49 | 11.55 | 3,032,549 | -0.25(-2.10%) |
Mar 26, 2015 | 11.87 | 11.97 | 11.70 | 11.80 | 2,738,085 | -0.09(-0.73%) |
Mar 25, 2015 | 12.14 | 12.32 | 11.87 | 11.88 | 3,422,911 | -0.27(-2.20%) |
Mar 24, 2015 | 12.04 | 12.18 | 11.98 | 12.15 | 3,119,191 | +0.11(+0.93%) |
Mar 23, 2015 | 11.60 | 12.18 | 11.49 | 12.04 | 5,385,644 | +0.35(+2.97%) |
Mar 20, 2015 | 12.10 | 12.11 | 11.45 | 11.69 | 17,437,120 | -0.36(-2.99%) |
Mar 19, 2015 | 11.42 | 12.18 | 11.17 | 12.05 | 18,435,666 | +1.66(+16.01%) |
Mar 18, 2015 | 10.62 | 10.70 | 10.31 | 10.39 | 8,107,184 | -0.26(-2.45%) |
Mar 17, 2015 | 10.46 | 10.69 | 10.43 | 10.65 | 4,978,590 | +0.20(+1.90%) |
Mar 16, 2015 | 10.83 | 10.92 | 10.37 | 10.45 | 6,296,380 | -0.37(-3.38%) |
Mar 13, 2015 | 11.06 | 11.07 | 10.72 | 10.82 | 2,724,520 | -0.26(-2.35%) |
Mar 12, 2015 | 10.70 | 11.12 | 10.69 | 11.08 | 2,980,038 | +0.40(+3.72%) |
Mar 11, 2015 | 10.75 | 10.81 | 10.56 | 10.68 | 2,362,721 | -0.11(-0.98%) |
Mar 10, 2015 | 10.75 | 10.86 | 10.55 | 10.79 | 1,614,651 | -0.01(-0.06%) |
Mar 09, 2015 | 10.72 | 10.87 | 10.65 | 10.79 | 2,027,342 | +0.12(+1.10%) |
Mar 06, 2015 | 10.88 | 11.00 | 10.65 | 10.67 | 2,354,736 | -0.22(-1.99%) |
Mar 05, 2015 | 10.90 | 11.02 | 10.70 | 10.89 | 1,925,312 | +0.04(+0.40%) |
Mar 04, 2015 | 11.10 | 11.13 | 10.84 | 10.85 | 1,654,114 | -0.28(-2.51%) |
Mar 03, 2015 | 11.15 | 11.18 | 11.03 | 11.13 | 1,388,326 | -0.04(-0.33%) |