Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.64 | 10.66 | 10.45 | 10.46 | 249,751 | -0.20(-1.87%) |
May 28, 2015 | 10.57 | 10.70 | 10.57 | 10.66 | 94,718 | +0.04(+0.41%) |
May 27, 2015 | 10.52 | 10.62 | 10.47 | 10.62 | 70,582 | +0.13(+1.25%) |
May 26, 2015 | 10.54 | 10.54 | 10.41 | 10.49 | 128,358 | -0.05(-0.47%) |
May 22, 2015 | 10.57 | 10.54 | 10.54 | 10.54 | 151,072 | -0.04(-0.41%) |
May 21, 2015 | 10.67 | 10.69 | 10.58 | 10.58 | 89,411 | -0.09(-0.82%) |
May 20, 2015 | 10.76 | 10.76 | 10.65 | 10.67 | 124,360 | -0.07(-0.64%) |
May 19, 2015 | 10.77 | 10.82 | 10.65 | 10.73 | 69,813 | -0.01(-0.06%) |
May 18, 2015 | 10.74 | 10.80 | 10.65 | 10.74 | 74,252 | -0.07(-0.63%) |
May 15, 2015 | 10.80 | 10.88 | 10.70 | 10.81 | 98,667 | +0.03(+0.29%) |
May 14, 2015 | 10.70 | 10.79 | 10.63 | 10.78 | 80,771 | +0.17(+1.64%) |
May 13, 2015 | 10.68 | 10.82 | 10.60 | 10.60 | 132,096 | -0.02(-0.23%) |
May 12, 2015 | 10.68 | 10.86 | 10.42 | 10.63 | 150,249 | -0.07(-0.64%) |
May 11, 2015 | 10.81 | 10.89 | 10.62 | 10.70 | 79,804 | -0.10(-0.92%) |
May 08, 2015 | 10.91 | 11.02 | 10.75 | 10.80 | 110,320 | +0.02(+0.23%) |
May 07, 2015 | 10.68 | 10.86 | 10.58 | 10.77 | 143,889 | +0.09(+0.81%) |
May 06, 2015 | 10.65 | 10.70 | 10.57 | 10.68 | 111,090 | +0.07(+0.64%) |
May 05, 2015 | 10.80 | 10.83 | 10.54 | 10.62 | 154,971 | -0.21(-1.90%) |
May 04, 2015 | 10.88 | 10.99 | 10.78 | 10.82 | 68,401 | -0.02(-0.17%) |
May 01, 2015 | 10.78 | 10.91 | 10.78 | 10.84 | 95,397 | +0.04(+0.40%) |
Apr 30, 2015 | 10.93 | 11.06 | 10.73 | 10.80 | 150,456 | -0.21(-1.86%) |
Apr 29, 2015 | 11.04 | 11.14 | 10.96 | 11.00 | 125,105 | -0.10(-0.90%) |
Apr 28, 2015 | 11.03 | 11.13 | 10.97 | 11.10 | 72,854 | +0.07(+0.68%) |
Apr 27, 2015 | 10.99 | 11.14 | 10.91 | 11.03 | 93,084 | +0.03(+0.28%) |
Apr 24, 2015 | 10.97 | 11.10 | 10.93 | 11.00 | 57,698 | +0.01(+0.11%) |
Apr 23, 2015 | 11.00 | 11.02 | 10.94 | 10.98 | 38,891 | -0.02(-0.23%) |
Apr 22, 2015 | 10.92 | 11.03 | 10.92 | 11.01 | 69,770 | +0.06(+0.57%) |
Apr 21, 2015 | 10.97 | 10.99 | 10.91 | 10.95 | 52,627 | +0.02(+0.23%) |
Apr 20, 2015 | 10.92 | 11.04 | 10.88 | 10.92 | 64,195 | +0.03(+0.29%) |
Apr 17, 2015 | 10.93 | 11.01 | 10.88 | 10.89 | 73,229 | -0.11(-0.96%) |
Apr 16, 2015 | 11.00 | 11.08 | 10.93 | 11.00 | 75,589 | -0.04(-0.34%) |
Apr 15, 2015 | 11.06 | 11.11 | 11.01 | 11.03 | 78,308 | -0.01(-0.11%) |
Apr 14, 2015 | 11.00 | 11.10 | 11.00 | 11.04 | 107,303 | +0.07(+0.62%) |
Apr 13, 2015 | 11.04 | 11.14 | 10.98 | 10.98 | 87,454 | -0.04(-0.34%) |
Apr 10, 2015 | 11.01 | 11.13 | 10.97 | 11.01 | 83,960 | +0.09(+0.80%) |
Apr 09, 2015 | 11.19 | 11.19 | 10.89 | 10.93 | 86,042 | -0.25(-2.28%) |
Apr 08, 2015 | 11.19 | 11.31 | 11.16 | 11.18 | 140,478 | -0.03(-0.28%) |
Apr 07, 2015 | 11.39 | 11.41 | 11.19 | 11.21 | 90,498 | -0.22(-1.96%) |
Apr 06, 2015 | 11.35 | 11.55 | 11.25 | 11.44 | 114,619 | +0.08(+0.71%) |
Apr 02, 2015 | 11.32 | 11.36 | 11.36 | 11.36 | 124,365 | +0.01(+0.05%) |
Apr 01, 2015 | 11.27 | 11.37 | 11.19 | 11.35 | 78,548 | +0.04(+0.33%) |
Mar 31, 2015 | 11.21 | 11.34 | 11.21 | 11.31 | 93,122 | -0.01(-0.05%) |
Mar 30, 2015 | 11.32 | 11.34 | 11.23 | 11.32 | 67,517 | +0.03(+0.28%) |
Mar 27, 2015 | 11.20 | 11.33 | 11.16 | 11.29 | 140,932 | +0.08(+0.72%) |
Mar 26, 2015 | 11.21 | 11.33 | 11.17 | 11.21 | 179,277 | -0.06(-0.55%) |
Mar 25, 2015 | 11.46 | 11.55 | 11.21 | 11.27 | 93,256 | -0.15(-1.31%) |
Mar 24, 2015 | 11.50 | 11.56 | 11.37 | 11.42 | 127,753 | -0.07(-0.65%) |
Mar 23, 2015 | 11.37 | 11.53 | 11.32 | 11.49 | 139,929 | +0.09(+0.75%) |
Mar 20, 2015 | 11.25 | 11.44 | 11.23 | 11.41 | 236,937 | +0.20(+1.75%) |
Mar 19, 2015 | 11.15 | 11.29 | 11.15 | 11.21 | 111,290 | -0.01(-0.11%) |
Mar 18, 2015 | 11.01 | 11.22 | 10.90 | 11.22 | 124,627 | +0.21(+1.90%) |
Mar 17, 2015 | 11.10 | 11.10 | 10.96 | 11.01 | 164,595 | -0.04(-0.39%) |
Mar 16, 2015 | 11.06 | 11.17 | 11.06 | 11.06 | 97,438 | +0.04(+0.39%) |
Mar 13, 2015 | 10.93 | 11.03 | 10.80 | 11.01 | 129,023 | +0.08(+0.73%) |
Mar 12, 2015 | 10.63 | 10.95 | 10.63 | 10.93 | 102,800 | +0.37(+3.55%) |
Mar 11, 2015 | 10.54 | 10.60 | 10.52 | 10.56 | 127,644 | +0.01(+0.06%) |
Mar 10, 2015 | 10.52 | 10.73 | 10.50 | 10.55 | 152,557 | -0.03(-0.29%) |
Mar 09, 2015 | 10.56 | 10.69 | 10.51 | 10.58 | 90,602 | +0.09(+0.82%) |
Mar 06, 2015 | 10.82 | 10.85 | 10.46 | 10.50 | 160,341 | -0.44(-3.99%) |
Mar 05, 2015 | 11.24 | 11.24 | 10.91 | 10.93 | 183,664 | -0.08(-0.72%) |
Mar 04, 2015 | 11.03 | 11.09 | 10.95 | 11.01 | 92,632 | -0.02(-0.17%) |
Mar 03, 2015 | 11.12 | 11.12 | 11.01 | 11.03 | 121,164 | -0.05(-0.44%) |