Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.56 | 10.60 | 10.47 | 10.57 | 6,120,998 | +0.01(+0.11%) |
May 28, 2015 | 10.55 | 10.58 | 10.48 | 10.56 | 4,346,286 | +0.00(+0.00%) |
May 27, 2015 | 10.47 | 10.58 | 10.44 | 10.56 | 4,092,107 | +0.13(+1.26%) |
May 26, 2015 | 10.48 | 10.48 | 10.34 | 10.43 | 4,543,990 | -0.04(-0.40%) |
May 22, 2015 | 10.51 | 10.47 | 10.47 | 10.47 | 3,596,895 | -0.01(-0.11%) |
May 21, 2015 | 10.53 | 10.56 | 10.43 | 10.48 | 5,404,498 | -0.05(-0.51%) |
May 20, 2015 | 10.53 | 10.56 | 10.45 | 10.54 | 4,557,534 | -0.02(-0.17%) |
May 19, 2015 | 10.42 | 10.57 | 10.40 | 10.56 | 8,430,766 | +0.16(+1.55%) |
May 18, 2015 | 10.23 | 10.42 | 10.23 | 10.39 | 5,544,337 | +0.15(+1.45%) |
May 15, 2015 | 10.34 | 10.35 | 10.20 | 10.25 | 2,904,178 | -0.09(-0.86%) |
May 14, 2015 | 10.35 | 10.39 | 10.32 | 10.34 | 4,338,922 | +0.00(+0.00%) |
May 13, 2015 | 10.30 | 10.34 | 10.24 | 10.34 | 6,027,107 | +0.04(+0.41%) |
May 12, 2015 | 10.24 | 10.33 | 10.13 | 10.29 | 6,084,385 | +0.05(+0.52%) |
May 11, 2015 | 10.13 | 10.26 | 10.11 | 10.24 | 5,293,404 | +0.10(+0.94%) |
May 08, 2015 | 10.13 | 10.16 | 10.05 | 10.14 | 4,310,760 | +0.05(+0.53%) |
May 07, 2015 | 10.17 | 10.22 | 10.05 | 10.09 | 7,370,213 | -0.13(-1.23%) |
May 06, 2015 | 10.14 | 10.22 | 10.09 | 10.22 | 6,140,925 | +0.10(+0.99%) |
May 05, 2015 | 10.13 | 10.21 | 10.09 | 10.12 | 4,764,772 | -0.01(-0.12%) |
May 04, 2015 | 10.00 | 10.13 | 9.999 | 10.13 | 4,075,103 | +0.12(+1.17%) |
May 01, 2015 | 10.12 | 10.19 | 10.01 | 10.01 | 5,555,721 | -0.09(-0.87%) |
Apr 30, 2015 | 10.06 | 10.25 | 10.03 | 10.10 | 7,617,599 | +0.05(+0.47%) |
Apr 29, 2015 | 9.899 | 10.08 | 9.887 | 10.05 | 5,168,079 | +0.11(+1.12%) |
Apr 28, 2015 | 9.875 | 9.946 | 9.808 | 9.940 | 5,177,445 | +0.09(+0.89%) |
Apr 27, 2015 | 9.952 | 9.969 | 9.817 | 9.852 | 4,302,799 | -0.08(-0.77%) |
Apr 24, 2015 | 9.999 | 9.999 | 9.893 | 9.928 | 4,018,064 | -0.06(-0.59%) |
Apr 23, 2015 | 9.958 | 10.05 | 9.940 | 9.987 | 3,685,771 | +0.00(+0.00%) |
Apr 22, 2015 | 9.993 | 10.00 | 9.875 | 9.987 | 3,057,431 | +0.02(+0.18%) |
Apr 21, 2015 | 9.993 | 10.09 | 9.934 | 9.969 | 4,390,287 | +0.03(+0.30%) |
Apr 20, 2015 | 9.881 | 9.981 | 9.881 | 9.940 | 2,683,695 | +0.08(+0.83%) |
Apr 17, 2015 | 9.946 | 9.981 | 9.805 | 9.858 | 5,431,329 | -0.14(-1.35%) |
Apr 16, 2015 | 9.999 | 10.03 | 9.958 | 9.993 | 3,736,009 | -0.02(-0.18%) |
Apr 15, 2015 | 9.993 | 10.06 | 9.952 | 10.01 | 3,489,957 | +0.03(+0.29%) |
Apr 14, 2015 | 10.01 | 10.08 | 9.928 | 9.981 | 4,140,882 | -0.03(-0.29%) |
Apr 13, 2015 | 9.993 | 10.05 | 9.958 | 10.01 | 4,613,514 | +0.02(+0.23%) |
Apr 10, 2015 | 10.02 | 10.02 | 9.922 | 9.987 | 6,856,024 | -0.04(-0.35%) |
Apr 09, 2015 | 10.01 | 10.05 | 9.925 | 10.02 | 5,184,032 | -0.01(-0.06%) |
Apr 08, 2015 | 9.905 | 10.06 | 9.870 | 10.03 | 6,260,243 | +0.12(+1.19%) |
Apr 07, 2015 | 9.917 | 9.993 | 9.905 | 9.911 | 3,860,576 | -0.03(-0.30%) |
Apr 06, 2015 | 9.811 | 9.975 | 9.755 | 9.940 | 6,877,531 | +0.06(+0.65%) |
Apr 02, 2015 | 9.787 | 9.875 | 9.875 | 9.875 | 2,843,023 | +0.06(+0.66%) |
Apr 01, 2015 | 9.793 | 9.828 | 9.708 | 9.811 | 3,739,221 | -0.02(-0.18%) |
Mar 31, 2015 | 9.834 | 9.881 | 9.781 | 9.828 | 6,228,359 | -0.11(-1.06%) |
Mar 30, 2015 | 9.787 | 9.981 | 9.787 | 9.934 | 4,236,524 | +0.18(+1.87%) |
Mar 27, 2015 | 9.764 | 9.799 | 9.687 | 9.752 | 2,564,030 | -0.02(-0.18%) |
Mar 26, 2015 | 9.740 | 9.799 | 9.635 | 9.770 | 3,601,264 | +0.02(+0.18%) |
Mar 25, 2015 | 9.905 | 9.905 | 9.729 | 9.752 | 5,989,766 | -0.12(-1.25%) |
Mar 24, 2015 | 9.887 | 9.917 | 9.823 | 9.875 | 3,325,098 | -0.01(-0.12%) |
Mar 23, 2015 | 9.934 | 9.964 | 9.875 | 9.887 | 5,075,107 | -0.05(-0.47%) |
Mar 20, 2015 | 9.917 | 9.946 | 9.858 | 9.934 | 7,885,407 | +0.08(+0.83%) |
Mar 19, 2015 | 9.881 | 9.881 | 9.778 | 9.852 | 4,957,656 | -0.05(-0.47%) |
Mar 18, 2015 | 9.899 | 9.934 | 9.840 | 9.899 | 5,412,979 | -0.04(-0.41%) |
Mar 17, 2015 | 9.875 | 9.940 | 9.817 | 9.940 | 5,671,340 | +0.05(+0.53%) |
Mar 16, 2015 | 9.893 | 9.928 | 9.852 | 9.887 | 4,521,066 | +0.03(+0.30%) |
Mar 13, 2015 | 9.893 | 9.917 | 9.758 | 9.858 | 3,965,677 | -0.08(-0.77%) |
Mar 12, 2015 | 9.734 | 9.969 | 9.717 | 9.934 | 7,347,638 | +0.25(+2.55%) |
Mar 11, 2015 | 9.664 | 9.705 | 9.605 | 9.687 | 5,262,004 | +0.04(+0.37%) |
Mar 10, 2015 | 9.811 | 9.817 | 9.652 | 9.652 | 4,500,001 | -0.25(-2.55%) |
Mar 09, 2015 | 9.793 | 9.905 | 9.770 | 9.905 | 5,671,539 | +0.14(+1.44%) |
Mar 06, 2015 | 9.823 | 9.934 | 9.682 | 9.764 | 6,049,405 | -0.08(-0.78%) |
Mar 05, 2015 | 9.752 | 9.846 | 9.670 | 9.840 | 4,332,652 | +0.08(+0.78%) |
Mar 04, 2015 | 9.781 | 9.823 | 9.705 | 9.764 | 4,162,430 | -0.06(-0.60%) |
Mar 03, 2015 | 9.764 | 9.823 | 9.729 | 9.823 | 3,928,191 | +0.02(+0.24%) |