Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.15 | 10.80 | 10.08 | 10.40 | 1,844,505 | +0.21(+2.06%) |
May 28, 2015 | 10.34 | 10.37 | 10.07 | 10.19 | 697,382 | -0.21(-2.02%) |
May 27, 2015 | 10.33 | 10.47 | 10.15 | 10.40 | 807,635 | +0.11(+1.07%) |
May 26, 2015 | 10.26 | 10.36 | 10.01 | 10.29 | 1,349,585 | -0.04(-0.39%) |
May 22, 2015 | 10.69 | 10.33 | 10.33 | 10.33 | 1,054,300 | -0.33(-3.10%) |
May 21, 2015 | 10.67 | 10.75 | 10.44 | 10.66 | 801,432 | -0.01(-0.09%) |
May 20, 2015 | 10.67 | 10.90 | 10.59 | 10.67 | 778,029 | +0.00(+0.00%) |
May 19, 2015 | 10.54 | 10.75 | 10.43 | 10.67 | 1,351,115 | +0.17(+1.62%) |
May 18, 2015 | 10.34 | 10.54 | 10.12 | 10.50 | 1,106,771 | +0.17(+1.65%) |
May 15, 2015 | 10.57 | 10.75 | 10.16 | 10.33 | 2,165,992 | +0.11(+1.08%) |
May 14, 2015 | 10.25 | 10.37 | 9.920 | 10.22 | 1,376,256 | +0.04(+0.39%) |
May 13, 2015 | 10.30 | 11.12 | 10.13 | 10.18 | 2,422,193 | -0.11(-1.07%) |
May 12, 2015 | 10.50 | 10.72 | 10.05 | 10.29 | 1,890,484 | -0.41(-3.83%) |
May 11, 2015 | 9.370 | 10.79 | 8.930 | 10.70 | 6,694,102 | +1.38(+14.81%) |
May 08, 2015 | 9.790 | 9.850 | 9.280 | 9.320 | 4,427,730 | -0.41(-4.21%) |
May 07, 2015 | 10.09 | 10.14 | 9.720 | 9.730 | 2,811,125 | -0.23(-2.31%) |
May 06, 2015 | 10.35 | 10.56 | 9.620 | 9.960 | 3,762,484 | -0.33(-3.25%) |
May 05, 2015 | 10.50 | 10.65 | 10.03 | 10.29 | 2,655,183 | -0.19(-1.77%) |
May 04, 2015 | 10.38 | 10.85 | 9.800 | 10.48 | 4,396,035 | -0.42(-3.85%) |
May 01, 2015 | 10.73 | 10.91 | 10.33 | 10.90 | 2,458,636 | +0.24(+2.25%) |
Apr 30, 2015 | 11.18 | 11.32 | 10.55 | 10.66 | 1,990,215 | -0.58(-5.16%) |
Apr 29, 2015 | 11.00 | 11.40 | 10.79 | 11.24 | 1,954,392 | +0.13(+1.17%) |
Apr 28, 2015 | 11.04 | 11.36 | 10.58 | 11.11 | 2,048,463 | +0.09(+0.82%) |
Apr 27, 2015 | 11.40 | 11.53 | 10.93 | 11.02 | 2,229,671 | -0.39(-3.42%) |
Apr 24, 2015 | 11.70 | 11.73 | 11.40 | 11.41 | 1,471,763 | -0.32(-2.73%) |
Apr 23, 2015 | 11.48 | 11.75 | 11.31 | 11.73 | 1,104,477 | +0.21(+1.82%) |
Apr 22, 2015 | 11.72 | 11.75 | 11.28 | 11.52 | 959,616 | -0.15(-1.29%) |
Apr 21, 2015 | 11.71 | 11.88 | 11.47 | 11.67 | 1,149,554 | +0.09(+0.78%) |
Apr 20, 2015 | 11.56 | 11.69 | 11.20 | 11.58 | 1,250,103 | +0.13(+1.14%) |
Apr 17, 2015 | 12.01 | 12.09 | 11.41 | 11.45 | 2,731,055 | -0.83(-6.76%) |
Apr 16, 2015 | 12.39 | 12.39 | 12.03 | 12.28 | 1,076,615 | -0.06(-0.49%) |
Apr 15, 2015 | 12.47 | 12.57 | 12.27 | 12.34 | 1,067,706 | -0.04(-0.32%) |
Apr 14, 2015 | 12.58 | 12.66 | 12.24 | 12.38 | 759,515 | -0.13(-1.04%) |
Apr 13, 2015 | 12.54 | 12.68 | 12.28 | 12.51 | 706,000 | +0.09(+0.72%) |
Apr 10, 2015 | 12.51 | 12.54 | 12.33 | 12.42 | 670,923 | +0.09(+0.73%) |
Apr 09, 2015 | 12.40 | 12.57 | 12.15 | 12.33 | 830,389 | -0.05(-0.40%) |
Apr 08, 2015 | 12.14 | 12.60 | 12.14 | 12.38 | 1,073,415 | +0.25(+2.06%) |
Apr 07, 2015 | 11.86 | 12.55 | 11.86 | 12.13 | 1,463,292 | +0.29(+2.45%) |
Apr 06, 2015 | 11.80 | 11.94 | 11.54 | 11.84 | 1,671,750 | -0.07(-0.59%) |
Apr 02, 2015 | 12.43 | 11.91 | 11.91 | 11.91 | 1,901,400 | -0.46(-3.72%) |
Apr 01, 2015 | 12.72 | 12.72 | 12.19 | 12.37 | 1,802,594 | -0.36(-2.83%) |
Mar 31, 2015 | 12.96 | 13.03 | 12.66 | 12.73 | 1,216,866 | -0.31(-2.38%) |
Mar 30, 2015 | 12.81 | 13.10 | 12.57 | 13.04 | 1,301,902 | +0.34(+2.68%) |
Mar 27, 2015 | 12.71 | 12.96 | 12.60 | 12.70 | 1,333,162 | -0.08(-0.63%) |
Mar 26, 2015 | 13.13 | 13.25 | 12.65 | 12.78 | 2,696,938 | -0.48(-3.62%) |
Mar 25, 2015 | 13.84 | 13.98 | 13.23 | 13.26 | 1,453,103 | -0.58(-4.19%) |
Mar 24, 2015 | 13.99 | 14.29 | 13.68 | 13.84 | 1,760,511 | -0.18(-1.28%) |
Mar 23, 2015 | 14.20 | 14.33 | 13.92 | 14.02 | 1,919,271 | -0.29(-2.03%) |
Mar 20, 2015 | 13.97 | 14.89 | 13.71 | 14.31 | 5,135,681 | +0.68(+4.99%) |
Mar 19, 2015 | 13.04 | 13.70 | 13.04 | 13.63 | 1,666,126 | +0.51(+3.89%) |
Mar 18, 2015 | 12.92 | 13.24 | 12.84 | 13.12 | 946,015 | +0.15(+1.16%) |
Mar 17, 2015 | 13.18 | 13.29 | 12.87 | 12.97 | 1,041,932 | -0.20(-1.52%) |
Mar 16, 2015 | 13.11 | 13.34 | 12.93 | 13.17 | 794,440 | +0.17(+1.31%) |
Mar 13, 2015 | 13.19 | 13.38 | 12.84 | 13.00 | 922,514 | -0.20(-1.52%) |
Mar 12, 2015 | 13.19 | 13.21 | 12.85 | 13.20 | 903,052 | +0.08(+0.61%) |
Mar 11, 2015 | 12.78 | 13.19 | 12.53 | 13.12 | 1,605,173 | +0.43(+3.39%) |
Mar 10, 2015 | 12.60 | 12.85 | 12.20 | 12.69 | 1,717,331 | +0.07(+0.55%) |
Mar 09, 2015 | 12.56 | 12.62 | 12.04 | 12.62 | 1,461,058 | +0.06(+0.48%) |
Mar 06, 2015 | 13.12 | 13.15 | 12.40 | 12.56 | 1,525,421 | -0.63(-4.78%) |
Mar 05, 2015 | 13.35 | 13.60 | 12.95 | 13.19 | 1,479,405 | -0.07(-0.53%) |
Mar 04, 2015 | 12.98 | 13.43 | 13.04 | 13.26 | 1,519,535 | +0.22(+1.69%) |
Mar 03, 2015 | 12.38 | 13.13 | 12.35 | 13.04 | 2,762,873 | +0.63(+5.08%) |