Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.09 | 10.12 | 9.992 | 10.05 | 647,407 | -0.04(-0.43%) |
May 28, 2015 | 10.07 | 10.14 | 10.03 | 10.09 | 408,031 | -0.04(-0.38%) |
May 27, 2015 | 10.09 | 10.16 | 10.05 | 10.13 | 400,939 | +0.07(+0.72%) |
May 26, 2015 | 10.15 | 10.21 | 10.00 | 10.05 | 1,117,327 | -0.13(-1.24%) |
May 22, 2015 | 10.29 | 10.18 | 10.18 | 10.18 | 556,522 | -0.12(-1.13%) |
May 21, 2015 | 10.39 | 10.40 | 10.29 | 10.30 | 294,514 | -0.07(-0.66%) |
May 20, 2015 | 10.39 | 10.47 | 10.34 | 10.37 | 235,859 | -0.02(-0.23%) |
May 19, 2015 | 10.37 | 10.52 | 10.37 | 10.39 | 442,998 | +0.06(+0.56%) |
May 18, 2015 | 10.29 | 10.39 | 10.27 | 10.33 | 392,581 | +0.03(+0.28%) |
May 15, 2015 | 10.32 | 10.32 | 10.26 | 10.30 | 366,788 | +0.01(+0.14%) |
May 14, 2015 | 10.29 | 10.36 | 10.27 | 10.29 | 452,363 | +0.01(+0.14%) |
May 13, 2015 | 10.27 | 10.32 | 10.25 | 10.27 | 406,651 | +0.01(+0.09%) |
May 12, 2015 | 10.25 | 10.32 | 10.22 | 10.26 | 493,690 | -0.04(-0.38%) |
May 11, 2015 | 10.27 | 10.37 | 10.25 | 10.30 | 540,253 | +0.03(+0.28%) |
May 08, 2015 | 10.36 | 10.36 | 10.26 | 10.27 | 532,581 | -0.04(-0.38%) |
May 07, 2015 | 10.22 | 10.36 | 10.20 | 10.31 | 668,031 | +0.03(+0.33%) |
May 06, 2015 | 10.39 | 10.43 | 10.24 | 10.28 | 687,410 | -0.10(-0.94%) |
May 05, 2015 | 10.51 | 10.58 | 10.37 | 10.38 | 789,747 | -0.13(-1.20%) |
May 04, 2015 | 10.45 | 10.60 | 10.44 | 10.50 | 635,978 | +0.03(+0.28%) |
May 01, 2015 | 10.53 | 10.55 | 10.41 | 10.47 | 1,062,472 | -0.05(-0.51%) |
Apr 30, 2015 | 10.78 | 10.92 | 10.48 | 10.53 | 1,119,348 | -0.27(-2.47%) |
Apr 29, 2015 | 10.68 | 10.80 | 10.61 | 10.79 | 1,164,440 | +0.09(+0.86%) |
Apr 28, 2015 | 10.62 | 10.80 | 10.24 | 10.70 | 3,281,333 | -0.66(-5.77%) |
Apr 27, 2015 | 11.48 | 11.56 | 11.35 | 11.36 | 793,004 | -0.11(-0.97%) |
Apr 24, 2015 | 11.48 | 11.55 | 11.47 | 11.47 | 334,500 | -0.01(-0.08%) |
Apr 23, 2015 | 11.49 | 11.52 | 11.42 | 11.48 | 532,544 | -0.03(-0.25%) |
Apr 22, 2015 | 11.61 | 11.63 | 11.48 | 11.51 | 976,407 | -0.12(-1.04%) |
Apr 21, 2015 | 11.66 | 11.70 | 11.62 | 11.63 | 559,295 | -0.06(-0.50%) |
Apr 20, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 266,117 | +0.03(+0.29%) |
Apr 17, 2015 | 11.64 | 11.67 | 11.60 | 11.65 | 338,362 | -0.03(-0.25%) |
Apr 16, 2015 | 11.71 | 11.77 | 11.63 | 11.68 | 339,775 | -0.03(-0.25%) |
Apr 15, 2015 | 11.74 | 11.77 | 11.68 | 11.71 | 354,170 | +0.00(+0.00%) |
Apr 14, 2015 | 11.67 | 11.75 | 11.65 | 11.71 | 373,385 | +0.06(+0.50%) |
Apr 13, 2015 | 11.73 | 11.74 | 11.65 | 11.65 | 399,491 | -0.11(-0.91%) |
Apr 10, 2015 | 11.73 | 11.76 | 11.69 | 11.76 | 242,769 | +0.05(+0.42%) |
Apr 09, 2015 | 11.67 | 11.75 | 11.66 | 11.71 | 309,683 | +0.03(+0.25%) |
Apr 08, 2015 | 11.72 | 11.75 | 11.68 | 11.68 | 263,440 | -0.00(-0.04%) |
Apr 07, 2015 | 11.66 | 11.76 | 11.65 | 11.69 | 351,206 | +0.02(+0.21%) |
Apr 06, 2015 | 11.58 | 11.69 | 11.58 | 11.66 | 347,808 | +0.04(+0.33%) |
Apr 02, 2015 | 11.63 | 11.62 | 11.62 | 11.62 | 454,981 | -0.04(-0.33%) |
Apr 01, 2015 | 11.68 | 11.79 | 11.59 | 11.66 | 499,109 | -0.02(-0.17%) |
Mar 31, 2015 | 11.77 | 11.79 | 11.66 | 11.68 | 493,437 | -0.12(-0.99%) |
Mar 30, 2015 | 11.74 | 11.87 | 11.71 | 11.80 | 430,975 | +0.07(+0.62%) |
Mar 27, 2015 | 11.78 | 11.81 | 11.66 | 11.73 | 817,736 | -0.44(-3.59%) |
Mar 26, 2015 | 12.30 | 12.31 | 12.15 | 12.16 | 849,762 | -0.15(-1.22%) |
Mar 25, 2015 | 12.38 | 12.41 | 12.30 | 12.31 | 852,396 | -0.01(-0.12%) |
Mar 24, 2015 | 12.40 | 12.40 | 12.31 | 12.33 | 647,364 | -0.06(-0.51%) |
Mar 23, 2015 | 12.23 | 12.39 | 12.23 | 12.39 | 732,105 | +0.16(+1.31%) |
Mar 20, 2015 | 12.18 | 12.27 | 12.10 | 12.23 | 919,539 | +0.12(+1.00%) |
Mar 19, 2015 | 12.05 | 12.19 | 12.05 | 12.11 | 694,862 | +0.02(+0.20%) |
Mar 18, 2015 | 11.93 | 12.13 | 11.93 | 12.08 | 760,187 | +0.13(+1.10%) |
Mar 17, 2015 | 12.00 | 12.08 | 11.92 | 11.95 | 369,130 | -0.05(-0.44%) |
Mar 16, 2015 | 12.04 | 12.12 | 11.99 | 12.01 | 439,150 | -0.02(-0.16%) |
Mar 13, 2015 | 12.14 | 12.14 | 11.91 | 12.03 | 599,951 | -0.12(-1.00%) |
Mar 12, 2015 | 11.97 | 12.16 | 11.96 | 12.15 | 704,588 | +0.23(+1.91%) |
Mar 11, 2015 | 11.99 | 11.99 | 11.82 | 11.92 | 884,214 | +0.09(+0.78%) |
Mar 10, 2015 | 11.90 | 11.91 | 11.81 | 11.83 | 541,814 | -0.08(-0.65%) |
Mar 09, 2015 | 11.98 | 12.07 | 11.88 | 11.90 | 623,647 | -0.07(-0.61%) |
Mar 06, 2015 | 12.17 | 12.25 | 11.98 | 11.98 | 737,102 | -0.25(-2.06%) |
Mar 05, 2015 | 12.22 | 12.25 | 12.14 | 12.23 | 282,642 | +0.04(+0.32%) |
Mar 04, 2015 | 12.18 | 12.23 | 12.13 | 12.19 | 378,075 | +0.01(+0.12%) |
Mar 03, 2015 | 12.23 | 12.27 | 12.23 | 12.18 | 727,238 | -0.10(-0.83%) |