Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.73 | 10.78 | 10.62 | 10.72 | 5,287,297 | -0.23(-2.10%) |
May 28, 2015 | 10.95 | 10.97 | 10.78 | 10.95 | 3,540,696 | -0.19(-1.71%) |
May 27, 2015 | 10.90 | 11.19 | 10.85 | 11.14 | 5,692,486 | +0.13(+1.18%) |
May 26, 2015 | 11.19 | 11.19 | 10.94 | 11.01 | 6,061,062 | -0.13(-1.17%) |
May 22, 2015 | 11.08 | 11.14 | 11.14 | 11.14 | 6,264,400 | -0.05(-0.45%) |
May 21, 2015 | 11.22 | 11.31 | 11.17 | 11.19 | 3,577,882 | -0.10(-0.89%) |
May 20, 2015 | 11.26 | 11.38 | 11.18 | 11.29 | 3,992,421 | +0.11(+0.98%) |
May 19, 2015 | 11.23 | 11.30 | 11.17 | 11.18 | 4,456,269 | -0.30(-2.61%) |
May 18, 2015 | 11.47 | 11.56 | 11.43 | 11.48 | 5,651,589 | -0.41(-3.45%) |
May 15, 2015 | 11.85 | 11.95 | 11.79 | 11.89 | 10,362,630 | +0.30(+2.59%) |
May 14, 2015 | 11.79 | 11.89 | 11.49 | 11.59 | 17,588,794 | +0.64(+5.84%) |
May 13, 2015 | 11.01 | 11.10 | 10.95 | 10.95 | 4,718,314 | -0.07(-0.64%) |
May 12, 2015 | 10.74 | 11.09 | 10.70 | 11.02 | 7,482,687 | +0.45(+4.26%) |
May 11, 2015 | 10.53 | 10.65 | 10.53 | 10.57 | 4,053,541 | +0.04(+0.38%) |
May 08, 2015 | 10.56 | 10.58 | 10.39 | 10.53 | 5,017,377 | +0.27(+2.63%) |
May 07, 2015 | 10.36 | 10.38 | 10.22 | 10.26 | 6,308,673 | -0.55(-5.09%) |
May 06, 2015 | 10.95 | 10.96 | 10.72 | 10.81 | 8,228,928 | -0.01(-0.09%) |
May 05, 2015 | 10.91 | 10.98 | 10.79 | 10.82 | 6,326,321 | +0.01(+0.09%) |
May 04, 2015 | 10.90 | 10.93 | 10.75 | 10.81 | 5,327,620 | +0.04(+0.37%) |
May 01, 2015 | 10.76 | 10.95 | 10.67 | 10.77 | 4,580,069 | +0.08(+0.75%) |
Apr 30, 2015 | 10.63 | 10.75 | 10.59 | 10.69 | 9,658,076 | +0.02(+0.19%) |
Apr 29, 2015 | 11.01 | 10.78 | 10.62 | 10.67 | 8,696,858 | -0.34(-3.09%) |
Apr 28, 2015 | 10.99 | 11.05 | 10.92 | 11.01 | 9,695,742 | +0.30(+2.80%) |
Apr 27, 2015 | 10.71 | 10.83 | 10.68 | 10.71 | 8,156,141 | +0.22(+2.10%) |
Apr 24, 2015 | 10.36 | 10.52 | 10.32 | 10.49 | 11,439,637 | +0.41(+4.07%) |
Apr 23, 2015 | 9.680 | 10.13 | 9.650 | 10.08 | 12,511,095 | +0.45(+4.67%) |
Apr 22, 2015 | 9.590 | 9.670 | 9.540 | 9.630 | 6,285,757 | +0.22(+2.34%) |
Apr 21, 2015 | 9.500 | 9.560 | 9.400 | 9.410 | 9,253,444 | -0.22(-2.28%) |
Apr 20, 2015 | 9.590 | 9.700 | 9.580 | 9.630 | 4,166,459 | +0.04(+0.42%) |
Apr 17, 2015 | 9.520 | 9.670 | 9.490 | 9.590 | 11,329,450 | -0.33(-3.33%) |
Apr 16, 2015 | 10.04 | 10.11 | 9.860 | 9.920 | 8,356,172 | -0.27(-2.65%) |
Apr 15, 2015 | 10.08 | 10.23 | 9.990 | 10.19 | 10,090,098 | +0.26(+2.62%) |
Apr 14, 2015 | 9.680 | 9.950 | 9.660 | 9.930 | 11,706,671 | +0.54(+5.75%) |
Apr 13, 2015 | 9.500 | 9.530 | 9.365 | 9.390 | 4,706,438 | -0.20(-2.09%) |
Apr 10, 2015 | 9.580 | 9.660 | 9.550 | 9.590 | 4,770,723 | +0.01(+0.10%) |
Apr 09, 2015 | 9.540 | 9.635 | 9.480 | 9.580 | 7,748,491 | -0.12(-1.24%) |
Apr 08, 2015 | 9.830 | 9.860 | 9.655 | 9.700 | 5,660,058 | -0.10(-1.02%) |
Apr 07, 2015 | 9.780 | 9.890 | 9.750 | 9.800 | 5,122,668 | +0.15(+1.55%) |
Apr 06, 2015 | 9.520 | 9.730 | 9.500 | 9.650 | 4,103,200 | +0.17(+1.79%) |
Apr 02, 2015 | 9.390 | 9.480 | 9.480 | 9.480 | 3,756,000 | +0.09(+0.96%) |
Apr 01, 2015 | 9.360 | 9.410 | 9.260 | 9.390 | 6,202,737 | -0.03(-0.32%) |
Mar 31, 2015 | 9.560 | 9.570 | 9.400 | 9.420 | 5,771,966 | -0.27(-2.79%) |
Mar 30, 2015 | 9.640 | 9.750 | 9.580 | 9.690 | 7,735,129 | +0.04(+0.41%) |
Mar 27, 2015 | 9.700 | 9.720 | 9.545 | 9.650 | 9,099,056 | -0.35(-3.50%) |
Mar 26, 2015 | 10.18 | 10.27 | 9.980 | 10.00 | 6,517,791 | -0.28(-2.72%) |
Mar 25, 2015 | 10.29 | 10.44 | 10.26 | 10.28 | 8,523,621 | +0.11(+1.08%) |
Mar 24, 2015 | 10.19 | 10.20 | 10.10 | 10.17 | 5,963,212 | -0.02(-0.20%) |
Mar 23, 2015 | 10.09 | 10.22 | 9.975 | 10.19 | 10,650,396 | +0.11(+1.09%) |
Mar 20, 2015 | 10.16 | 10.17 | 10.05 | 10.08 | 10,564,221 | +0.26(+2.65%) |
Mar 19, 2015 | 10.05 | 10.06 | 9.810 | 9.820 | 9,207,852 | -0.49(-4.75%) |
Mar 18, 2015 | 9.870 | 10.36 | 9.840 | 10.31 | 6,926,079 | +0.17(+1.68%) |
Mar 17, 2015 | 10.18 | 10.18 | 10.05 | 10.14 | 5,427,271 | -0.08(-0.78%) |
Mar 16, 2015 | 10.29 | 10.30 | 10.17 | 10.22 | 3,150,328 | +0.06(+0.59%) |
Mar 13, 2015 | 10.28 | 10.28 | 10.05 | 10.16 | 4,588,820 | -0.27(-2.59%) |
Mar 12, 2015 | 10.50 | 10.52 | 10.36 | 10.43 | 14,513,301 | +0.00(+0.00%) |
Mar 11, 2015 | 10.34 | 10.47 | 10.28 | 10.43 | 3,740,492 | -0.07(-0.67%) |
Mar 10, 2015 | 10.56 | 10.64 | 10.44 | 10.50 | 4,653,227 | -0.38(-3.49%) |
Mar 09, 2015 | 10.82 | 10.94 | 10.68 | 10.88 | 4,389,719 | +0.20(+1.87%) |
Mar 06, 2015 | 10.84 | 10.92 | 10.66 | 10.68 | 6,331,551 | -0.07(-0.65%) |
Mar 05, 2015 | 10.72 | 10.78 | 10.59 | 10.75 | 5,041,331 | +0.09(+0.84%) |
Mar 04, 2015 | 10.64 | 10.72 | 10.53 | 10.66 | 10,018,556 | -0.12(-1.11%) |
Mar 03, 2015 | 10.80 | 10.94 | 10.72 | 10.78 | 5,140,190 | -0.03(-0.28%) |