Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.57 | 10.64 | 10.42 | 10.43 | 433,013 | -0.13(-1.23%) |
May 28, 2015 | 10.52 | 10.62 | 10.51 | 10.56 | 235,270 | +0.05(+0.48%) |
May 27, 2015 | 10.40 | 10.62 | 10.34 | 10.51 | 510,847 | +0.15(+1.45%) |
May 26, 2015 | 10.46 | 10.46 | 10.30 | 10.36 | 366,438 | -0.11(-1.05%) |
May 22, 2015 | 10.61 | 10.47 | 10.47 | 10.47 | 442,300 | -0.13(-1.23%) |
May 21, 2015 | 10.65 | 10.69 | 10.53 | 10.60 | 494,570 | -0.01(-0.09%) |
May 20, 2015 | 10.66 | 10.70 | 10.51 | 10.61 | 360,181 | -0.06(-0.56%) |
May 19, 2015 | 10.27 | 10.68 | 10.25 | 10.67 | 997,711 | +0.42(+4.10%) |
May 18, 2015 | 10.47 | 10.58 | 10.21 | 10.25 | 1,238,640 | -0.27(-2.57%) |
May 15, 2015 | 10.66 | 10.66 | 10.24 | 10.52 | 1,067,583 | -0.12(-1.13%) |
May 14, 2015 | 10.58 | 10.65 | 10.41 | 10.64 | 520,071 | +0.11(+1.04%) |
May 13, 2015 | 10.70 | 10.85 | 10.49 | 10.53 | 621,004 | -0.15(-1.40%) |
May 12, 2015 | 10.82 | 10.82 | 10.54 | 10.68 | 515,470 | -0.21(-1.93%) |
May 11, 2015 | 10.79 | 10.92 | 10.73 | 10.89 | 779,033 | +0.09(+0.83%) |
May 08, 2015 | 10.78 | 10.87 | 10.63 | 10.80 | 932,347 | +0.11(+1.03%) |
May 07, 2015 | 10.68 | 10.86 | 10.64 | 10.69 | 941,987 | +0.01(+0.09%) |
May 06, 2015 | 10.59 | 10.76 | 10.56 | 10.68 | 804,620 | +0.14(+1.33%) |
May 05, 2015 | 11.34 | 11.34 | 10.20 | 10.54 | 1,940,973 | -0.34(-3.13%) |
May 04, 2015 | 11.07 | 11.19 | 10.71 | 10.88 | 1,730,918 | +0.31(+2.93%) |
May 01, 2015 | 10.46 | 10.59 | 10.42 | 10.57 | 682,656 | +0.16(+1.54%) |
Apr 30, 2015 | 10.66 | 10.80 | 10.36 | 10.41 | 901,978 | -0.28(-2.62%) |
Apr 29, 2015 | 11.61 | 11.73 | 10.65 | 10.69 | 1,304,453 | -1.04(-8.87%) |
Apr 28, 2015 | 11.65 | 11.78 | 11.43 | 11.73 | 525,054 | +0.10(+0.86%) |
Apr 27, 2015 | 11.69 | 11.88 | 11.54 | 11.63 | 603,424 | -0.06(-0.51%) |
Apr 24, 2015 | 11.69 | 11.86 | 11.62 | 11.69 | 639,139 | +0.05(+0.43%) |
Apr 23, 2015 | 11.51 | 11.66 | 11.48 | 11.64 | 398,491 | +0.13(+1.13%) |
Apr 22, 2015 | 11.57 | 11.66 | 11.38 | 11.51 | 578,206 | -0.06(-0.52%) |
Apr 21, 2015 | 11.75 | 11.76 | 11.56 | 11.57 | 280,220 | -0.16(-1.36%) |
Apr 20, 2015 | 11.63 | 11.73 | 11.55 | 11.73 | 396,565 | +0.18(+1.56%) |
Apr 17, 2015 | 11.52 | 11.64 | 11.46 | 11.55 | 471,291 | -0.03(-0.26%) |
Apr 16, 2015 | 11.69 | 11.83 | 11.56 | 11.58 | 925,860 | -0.10(-0.86%) |
Apr 15, 2015 | 12.05 | 12.10 | 11.58 | 11.68 | 770,954 | -0.31(-2.59%) |
Apr 14, 2015 | 11.95 | 12.10 | 11.93 | 11.99 | 615,295 | -0.01(-0.08%) |
Apr 13, 2015 | 11.95 | 12.06 | 11.81 | 12.00 | 518,211 | +0.03(+0.25%) |
Apr 10, 2015 | 11.92 | 12.08 | 11.87 | 11.97 | 541,835 | +0.06(+0.50%) |
Apr 09, 2015 | 11.86 | 11.92 | 11.61 | 11.91 | 612,121 | +0.15(+1.28%) |
Apr 08, 2015 | 11.43 | 11.76 | 11.43 | 11.76 | 495,913 | +0.35(+3.07%) |
Apr 07, 2015 | 11.60 | 11.69 | 11.41 | 11.41 | 476,629 | -0.19(-1.64%) |
Apr 06, 2015 | 11.57 | 11.79 | 11.47 | 11.60 | 530,070 | -0.08(-0.68%) |
Apr 02, 2015 | 11.40 | 11.68 | 11.68 | 11.68 | 1,182,800 | +0.40(+3.55%) |
Apr 01, 2015 | 11.38 | 11.38 | 11.19 | 11.28 | 546,500 | -0.12(-1.05%) |
Mar 31, 2015 | 11.46 | 11.52 | 11.30 | 11.40 | 417,492 | -0.09(-0.78%) |
Mar 30, 2015 | 11.60 | 11.70 | 11.48 | 11.49 | 527,992 | -0.06(-0.52%) |
Mar 27, 2015 | 11.54 | 11.65 | 11.47 | 11.55 | 368,703 | +0.04(+0.35%) |
Mar 26, 2015 | 11.52 | 11.64 | 11.40 | 11.51 | 399,212 | -0.09(-0.78%) |
Mar 25, 2015 | 11.79 | 11.87 | 11.58 | 11.60 | 515,676 | -0.23(-1.94%) |
Mar 24, 2015 | 11.81 | 11.91 | 11.73 | 11.83 | 309,794 | +0.01(+0.08%) |
Mar 23, 2015 | 11.76 | 11.90 | 11.67 | 11.82 | 344,441 | +0.03(+0.25%) |
Mar 20, 2015 | 12.03 | 12.07 | 11.79 | 11.79 | 690,589 | -0.21(-1.75%) |
Mar 19, 2015 | 11.70 | 12.07 | 11.62 | 12.00 | 809,503 | +0.30(+2.56%) |
Mar 18, 2015 | 11.74 | 11.79 | 11.60 | 11.70 | 419,768 | -0.04(-0.34%) |
Mar 17, 2015 | 11.60 | 11.78 | 11.58 | 11.74 | 323,305 | +0.15(+1.29%) |
Mar 16, 2015 | 11.63 | 11.75 | 11.59 | 11.59 | 383,394 | +0.06(+0.52%) |
Mar 13, 2015 | 11.72 | 11.84 | 11.38 | 11.53 | 427,183 | -0.15(-1.28%) |
Mar 12, 2015 | 11.16 | 11.73 | 11.16 | 11.68 | 764,792 | +0.60(+5.42%) |
Mar 11, 2015 | 11.28 | 11.30 | 11.03 | 11.08 | 631,608 | -0.21(-1.86%) |
Mar 10, 2015 | 11.29 | 11.33 | 11.15 | 11.29 | 469,965 | -0.07(-0.62%) |
Mar 09, 2015 | 11.25 | 11.44 | 11.25 | 11.36 | 372,713 | +0.15(+1.34%) |
Mar 06, 2015 | 11.43 | 11.50 | 11.20 | 11.21 | 609,482 | -0.30(-2.61%) |
Mar 05, 2015 | 11.57 | 11.75 | 11.45 | 11.51 | 325,799 | +0.00(+0.00%) |
Mar 04, 2015 | 11.71 | 11.75 | 11.50 | 11.51 | 549,508 | -0.22(-1.88%) |
Mar 03, 2015 | 11.91 | 11.95 | 11.64 | 11.73 | 669,306 | -0.18(-1.51%) |