Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.954 | 10.03 | 9.636 | 9.645 | 287,651 | -0.33(-3.28%) |
May 28, 2015 | 10.06 | 10.14 | 9.963 | 9.972 | 252,039 | -0.06(-0.63%) |
May 27, 2015 | 9.981 | 10.11 | 9.936 | 10.04 | 291,726 | +0.05(+0.46%) |
May 26, 2015 | 10.26 | 10.29 | 9.945 | 9.991 | 335,414 | -0.27(-2.65%) |
May 22, 2015 | 10.07 | 10.26 | 10.26 | 10.26 | 320,733 | +0.13(+1.25%) |
May 21, 2015 | 10.46 | 10.49 | 9.736 | 10.14 | 566,968 | -0.39(-3.71%) |
May 20, 2015 | 10.72 | 10.73 | 10.53 | 10.53 | 203,028 | -0.13(-1.19%) |
May 19, 2015 | 10.67 | 10.75 | 10.58 | 10.65 | 211,839 | -0.05(-0.51%) |
May 18, 2015 | 10.47 | 10.73 | 10.47 | 10.71 | 206,171 | +0.25(+2.34%) |
May 15, 2015 | 10.44 | 10.54 | 10.37 | 10.46 | 122,021 | +0.03(+0.26%) |
May 14, 2015 | 10.64 | 10.66 | 10.37 | 10.44 | 146,129 | -0.18(-1.71%) |
May 13, 2015 | 10.65 | 10.67 | 10.54 | 10.62 | 101,361 | -0.05(-0.43%) |
May 12, 2015 | 10.71 | 10.77 | 10.63 | 10.66 | 157,876 | -0.13(-1.18%) |
May 11, 2015 | 10.85 | 11.08 | 10.77 | 10.79 | 189,101 | -0.11(-1.00%) |
May 08, 2015 | 10.90 | 10.98 | 10.76 | 10.90 | 151,210 | +0.12(+1.10%) |
May 07, 2015 | 10.76 | 10.86 | 10.59 | 10.78 | 107,858 | +0.05(+0.42%) |
May 06, 2015 | 10.68 | 10.79 | 10.51 | 10.74 | 152,762 | +0.09(+0.85%) |
May 05, 2015 | 10.72 | 10.79 | 10.57 | 10.64 | 132,324 | -0.12(-1.10%) |
May 04, 2015 | 10.88 | 10.96 | 10.72 | 10.76 | 216,493 | -0.13(-1.17%) |
May 01, 2015 | 10.75 | 11.06 | 10.75 | 10.89 | 201,990 | +0.15(+1.35%) |
Apr 30, 2015 | 10.81 | 10.96 | 10.70 | 10.74 | 176,213 | -0.09(-0.84%) |
Apr 29, 2015 | 11.07 | 11.12 | 10.80 | 10.84 | 184,898 | -0.28(-2.53%) |
Apr 28, 2015 | 11.09 | 11.17 | 10.97 | 11.12 | 114,764 | +0.01(+0.08%) |
Apr 27, 2015 | 11.21 | 11.21 | 11.04 | 11.11 | 141,565 | -0.07(-0.65%) |
Apr 24, 2015 | 11.08 | 11.25 | 11.04 | 11.18 | 166,350 | +0.11(+0.98%) |
Apr 23, 2015 | 10.89 | 11.22 | 10.86 | 11.07 | 189,188 | +0.16(+1.50%) |
Apr 22, 2015 | 10.83 | 11.05 | 10.83 | 10.91 | 165,721 | +0.11(+1.01%) |
Apr 21, 2015 | 10.77 | 10.92 | 10.77 | 10.80 | 280,182 | +0.04(+0.34%) |
Apr 20, 2015 | 10.64 | 10.85 | 10.55 | 10.76 | 182,738 | +0.15(+1.46%) |
Apr 17, 2015 | 10.86 | 10.87 | 10.55 | 10.61 | 169,569 | -0.32(-2.91%) |
Apr 16, 2015 | 10.88 | 10.98 | 10.88 | 10.93 | 114,935 | -0.04(-0.33%) |
Apr 15, 2015 | 10.94 | 11.10 | 10.92 | 10.96 | 196,453 | +0.02(+0.17%) |
Apr 14, 2015 | 11.04 | 11.07 | 10.91 | 10.94 | 119,064 | -0.13(-1.15%) |
Apr 13, 2015 | 11.13 | 11.30 | 10.99 | 11.07 | 148,657 | -0.07(-0.65%) |
Apr 10, 2015 | 11.05 | 11.21 | 10.83 | 11.14 | 172,081 | +0.08(+0.74%) |
Apr 09, 2015 | 11.19 | 11.33 | 10.99 | 11.06 | 154,258 | -0.06(-0.57%) |
Apr 08, 2015 | 11.12 | 11.25 | 11.10 | 11.13 | 304,182 | +0.04(+0.33%) |
Apr 07, 2015 | 11.08 | 11.25 | 11.08 | 11.09 | 117,722 | +0.04(+0.33%) |
Apr 06, 2015 | 11.22 | 11.30 | 11.04 | 11.05 | 146,319 | -0.22(-1.93%) |
Apr 02, 2015 | 11.11 | 11.27 | 11.27 | 11.27 | 116,820 | +0.18(+1.64%) |
Apr 01, 2015 | 11.26 | 11.33 | 11.04 | 11.09 | 209,792 | -0.22(-1.93%) |
Mar 31, 2015 | 11.33 | 11.37 | 11.24 | 11.31 | 175,645 | +0.02(+0.20%) |
Mar 30, 2015 | 11.24 | 11.42 | 11.23 | 11.28 | 210,234 | +0.09(+0.81%) |
Mar 27, 2015 | 11.16 | 11.26 | 11.14 | 11.19 | 221,012 | +0.05(+0.40%) |
Mar 26, 2015 | 11.36 | 11.37 | 11.10 | 11.15 | 165,964 | -0.22(-1.91%) |
Mar 25, 2015 | 11.52 | 11.58 | 11.34 | 11.37 | 132,592 | -0.12(-1.02%) |
Mar 24, 2015 | 11.43 | 11.69 | 11.39 | 11.48 | 174,713 | +0.06(+0.55%) |
Mar 23, 2015 | 11.29 | 11.56 | 11.29 | 11.42 | 218,251 | +0.05(+0.48%) |
Mar 20, 2015 | 11.25 | 11.48 | 11.19 | 11.37 | 246,237 | +0.17(+1.53%) |
Mar 19, 2015 | 11.05 | 11.28 | 11.02 | 11.19 | 224,661 | +0.14(+1.31%) |
Mar 18, 2015 | 11.10 | 11.16 | 10.98 | 11.05 | 405,240 | -0.09(-0.81%) |
Mar 17, 2015 | 11.11 | 11.22 | 11.06 | 11.14 | 255,081 | +0.00(+0.00%) |
Mar 16, 2015 | 11.22 | 11.28 | 10.93 | 11.14 | 475,006 | -0.02(-0.16%) |
Mar 13, 2015 | 11.14 | 11.19 | 10.88 | 11.16 | 292,069 | -0.04(-0.32%) |
Mar 12, 2015 | 11.32 | 11.55 | 10.94 | 11.19 | 399,690 | +0.03(+0.24%) |
Mar 11, 2015 | 11.34 | 11.38 | 11.08 | 11.17 | 279,712 | -0.14(-1.20%) |
Mar 10, 2015 | 11.36 | 11.47 | 11.19 | 11.30 | 211,426 | -0.07(-0.63%) |
Mar 09, 2015 | 11.17 | 11.38 | 11.11 | 11.38 | 278,519 | +0.26(+2.36%) |
Mar 06, 2015 | 11.15 | 11.23 | 11.05 | 11.11 | 314,254 | -0.08(-0.73%) |
Mar 05, 2015 | 11.13 | 11.28 | 11.00 | 11.19 | 277,781 | +0.12(+1.06%) |
Mar 04, 2015 | 10.91 | 11.28 | 10.98 | 11.08 | 256,281 | +0.10(+0.90%) |
Mar 03, 2015 | 11.56 | 11.60 | 11.00 | 10.98 | 616,669 | -0.59(-5.07%) |