Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.26 | 10.26 | 10.06 | 10.16 | 370,588 | -0.12(-1.18%) |
May 28, 2015 | 10.24 | 10.28 | 10.18 | 10.28 | 280,413 | +0.03(+0.32%) |
May 27, 2015 | 10.14 | 10.29 | 10.09 | 10.25 | 345,572 | +0.13(+1.28%) |
May 26, 2015 | 10.20 | 10.23 | 10.05 | 10.12 | 517,907 | -0.15(-1.42%) |
May 22, 2015 | 10.35 | 10.27 | 10.27 | 10.27 | 193,499 | -0.11(-1.09%) |
May 21, 2015 | 10.42 | 10.45 | 10.32 | 10.38 | 392,978 | -0.03(-0.31%) |
May 20, 2015 | 10.42 | 10.48 | 10.33 | 10.41 | 507,381 | -0.01(-0.08%) |
May 19, 2015 | 10.19 | 10.44 | 10.18 | 10.42 | 854,627 | +0.25(+2.47%) |
May 18, 2015 | 10.02 | 10.25 | 10.02 | 10.17 | 1,176,744 | +0.10(+0.97%) |
May 15, 2015 | 10.24 | 10.30 | 10.06 | 10.07 | 645,894 | -0.17(-1.66%) |
May 14, 2015 | 10.28 | 10.35 | 10.20 | 10.24 | 689,756 | -0.01(-0.08%) |
May 13, 2015 | 10.32 | 10.35 | 10.22 | 10.25 | 405,003 | -0.05(-0.47%) |
May 12, 2015 | 10.23 | 10.34 | 10.19 | 10.30 | 624,158 | +0.05(+0.47%) |
May 11, 2015 | 10.22 | 10.31 | 10.15 | 10.25 | 586,403 | +0.03(+0.32%) |
May 08, 2015 | 10.23 | 10.29 | 10.15 | 10.22 | 657,257 | +0.06(+0.64%) |
May 07, 2015 | 10.11 | 10.22 | 10.02 | 10.15 | 604,097 | +0.01(+0.08%) |
May 06, 2015 | 10.12 | 10.16 | 9.975 | 10.15 | 467,429 | +0.06(+0.56%) |
May 05, 2015 | 10.10 | 10.23 | 9.968 | 10.09 | 822,494 | -0.07(-0.71%) |
May 04, 2015 | 10.08 | 10.21 | 10.02 | 10.16 | 491,076 | +0.08(+0.80%) |
May 01, 2015 | 10.59 | 10.76 | 9.992 | 10.08 | 1,551,256 | -0.50(-4.71%) |
Apr 30, 2015 | 10.41 | 10.75 | 10.29 | 10.58 | 1,520,580 | +0.14(+1.39%) |
Apr 29, 2015 | 10.43 | 10.59 | 10.40 | 10.43 | 688,921 | -0.06(-0.61%) |
Apr 28, 2015 | 10.40 | 10.53 | 10.35 | 10.50 | 765,548 | +0.09(+0.85%) |
Apr 27, 2015 | 10.50 | 10.54 | 10.35 | 10.41 | 626,095 | -0.10(-0.92%) |
Apr 24, 2015 | 10.52 | 10.56 | 10.42 | 10.51 | 972,335 | +0.02(+0.23%) |
Apr 23, 2015 | 10.02 | 10.62 | 10.00 | 10.48 | 1,894,274 | +0.43(+4.24%) |
Apr 22, 2015 | 9.976 | 10.15 | 9.948 | 10.06 | 744,383 | +0.10(+1.05%) |
Apr 21, 2015 | 10.03 | 10.10 | 9.928 | 9.952 | 734,132 | -0.02(-0.24%) |
Apr 20, 2015 | 9.952 | 10.14 | 9.936 | 9.976 | 923,282 | +0.05(+0.49%) |
Apr 17, 2015 | 10.06 | 10.25 | 9.888 | 9.928 | 555,963 | -0.21(-2.06%) |
Apr 16, 2015 | 9.976 | 10.49 | 9.863 | 10.14 | 1,068,776 | -0.06(-0.63%) |
Apr 15, 2015 | 10.50 | 10.50 | 10.00 | 10.20 | 2,352,121 | +0.31(+3.09%) |
Apr 14, 2015 | 9.968 | 10.03 | 9.823 | 9.896 | 572,237 | -0.10(-0.97%) |
Apr 13, 2015 | 10.04 | 10.09 | 9.928 | 9.992 | 804,058 | +0.02(+0.16%) |
Apr 10, 2015 | 9.984 | 10.01 | 9.815 | 9.976 | 875,772 | +0.06(+0.57%) |
Apr 09, 2015 | 9.920 | 9.928 | 9.711 | 9.920 | 514,877 | -0.01(-0.08%) |
Apr 08, 2015 | 9.783 | 9.952 | 9.783 | 9.928 | 1,072,019 | +0.15(+1.56%) |
Apr 07, 2015 | 9.863 | 9.963 | 9.759 | 9.775 | 662,376 | -0.08(-0.78%) |
Apr 06, 2015 | 9.831 | 9.928 | 9.686 | 9.851 | 339,377 | -0.05(-0.53%) |
Apr 02, 2015 | 9.855 | 9.904 | 9.904 | 9.904 | 394,769 | +0.06(+0.65%) |
Apr 01, 2015 | 9.719 | 9.847 | 9.598 | 9.839 | 609,646 | +0.06(+0.66%) |
Mar 31, 2015 | 9.799 | 9.896 | 9.751 | 9.775 | 359,646 | -0.07(-0.74%) |
Mar 30, 2015 | 9.799 | 9.904 | 9.791 | 9.847 | 473,164 | +0.08(+0.82%) |
Mar 27, 2015 | 9.815 | 9.875 | 9.694 | 9.767 | 488,776 | -0.02(-0.25%) |
Mar 26, 2015 | 9.654 | 9.807 | 9.550 | 9.791 | 502,484 | +0.11(+1.16%) |
Mar 25, 2015 | 9.863 | 10.03 | 9.654 | 9.678 | 512,241 | -0.19(-1.96%) |
Mar 24, 2015 | 9.896 | 9.920 | 9.791 | 9.871 | 310,187 | -0.02(-0.16%) |
Mar 23, 2015 | 9.968 | 10.08 | 9.863 | 9.888 | 490,227 | -0.13(-1.29%) |
Mar 20, 2015 | 9.896 | 10.07 | 9.823 | 10.02 | 964,135 | +0.16(+1.63%) |
Mar 19, 2015 | 9.912 | 9.912 | 9.743 | 9.855 | 299,967 | -0.07(-0.73%) |
Mar 18, 2015 | 10.02 | 10.14 | 9.839 | 9.928 | 534,146 | -0.12(-1.20%) |
Mar 17, 2015 | 9.944 | 10.08 | 9.904 | 10.05 | 596,162 | +0.07(+0.73%) |
Mar 16, 2015 | 10.02 | 10.07 | 9.928 | 9.976 | 449,228 | +0.02(+0.24%) |
Mar 13, 2015 | 10.07 | 10.07 | 9.839 | 9.952 | 538,738 | -0.11(-1.12%) |
Mar 12, 2015 | 9.960 | 10.09 | 9.847 | 10.06 | 611,351 | +0.20(+2.04%) |
Mar 11, 2015 | 9.888 | 9.976 | 9.727 | 9.863 | 521,802 | +0.01(+0.08%) |
Mar 10, 2015 | 9.976 | 9.976 | 9.815 | 9.855 | 481,792 | -0.18(-1.76%) |
Mar 09, 2015 | 10.07 | 10.14 | 10.02 | 10.03 | 340,257 | -0.01(-0.08%) |
Mar 06, 2015 | 10.06 | 10.40 | 9.968 | 10.04 | 639,830 | -0.03(-0.32%) |
Mar 05, 2015 | 9.992 | 10.11 | 9.831 | 10.07 | 516,788 | +0.10(+0.97%) |
Mar 04, 2015 | 10.03 | 10.07 | 9.920 | 9.976 | 746,327 | -0.10(-0.96%) |
Mar 03, 2015 | 10.12 | 10.17 | 10.09 | 10.07 | 415,309 | -0.11(-1.11%) |