Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.986 | 10.04 | 9.527 | 9.694 | 285,708 | -0.31(-3.09%) |
May 28, 2015 | 9.886 | 10.04 | 9.744 | 10.00 | 114,832 | +0.06(+0.59%) |
May 27, 2015 | 10.11 | 10.19 | 9.852 | 9.944 | 163,172 | -0.08(-0.83%) |
May 26, 2015 | 10.37 | 10.47 | 10.01 | 10.03 | 197,052 | -0.37(-3.53%) |
May 22, 2015 | 10.44 | 10.39 | 10.39 | 10.39 | 170,574 | -0.03(-0.24%) |
May 21, 2015 | 10.59 | 11.10 | 10.25 | 10.42 | 533,733 | -0.12(-1.11%) |
May 20, 2015 | 10.34 | 10.55 | 10.24 | 10.54 | 261,685 | +0.24(+2.35%) |
May 19, 2015 | 10.29 | 10.49 | 10.21 | 10.29 | 238,505 | -0.01(-0.08%) |
May 18, 2015 | 10.29 | 10.57 | 10.09 | 10.30 | 198,856 | -0.15(-1.44%) |
May 15, 2015 | 10.20 | 10.55 | 10.05 | 10.45 | 154,286 | +0.21(+2.04%) |
May 14, 2015 | 10.23 | 10.43 | 10.13 | 10.24 | 122,894 | +0.08(+0.74%) |
May 13, 2015 | 10.03 | 10.19 | 9.978 | 10.17 | 130,510 | +0.21(+2.09%) |
May 12, 2015 | 9.969 | 10.24 | 9.886 | 9.961 | 309,264 | +0.01(+0.08%) |
May 11, 2015 | 10.35 | 10.49 | 9.919 | 9.952 | 200,680 | -0.40(-3.87%) |
May 08, 2015 | 10.42 | 10.53 | 10.13 | 10.35 | 140,238 | +0.01(+0.08%) |
May 07, 2015 | 10.29 | 10.45 | 10.03 | 10.34 | 244,195 | +0.07(+0.65%) |
May 06, 2015 | 10.26 | 10.47 | 9.994 | 10.28 | 403,167 | +0.10(+0.98%) |
May 05, 2015 | 10.01 | 10.48 | 9.736 | 10.18 | 472,363 | +0.28(+2.87%) |
May 04, 2015 | 9.961 | 10.16 | 9.861 | 9.894 | 96,093 | -0.03(-0.34%) |
May 01, 2015 | 10.04 | 10.53 | 9.894 | 9.927 | 325,914 | -0.11(-1.08%) |
Apr 30, 2015 | 10.25 | 10.31 | 9.719 | 10.04 | 375,965 | -0.26(-2.51%) |
Apr 29, 2015 | 10.37 | 10.68 | 10.17 | 10.29 | 349,721 | -0.05(-0.48%) |
Apr 28, 2015 | 9.952 | 10.43 | 9.817 | 10.34 | 377,614 | +0.44(+4.47%) |
Apr 27, 2015 | 9.820 | 10.29 | 9.820 | 9.902 | 523,693 | +0.22(+2.22%) |
Apr 24, 2015 | 9.745 | 9.811 | 9.497 | 9.687 | 247,963 | +0.02(+0.17%) |
Apr 23, 2015 | 9.100 | 9.696 | 9.100 | 9.671 | 295,788 | +0.60(+6.56%) |
Apr 22, 2015 | 8.753 | 9.117 | 8.743 | 9.075 | 207,725 | +0.27(+3.10%) |
Apr 21, 2015 | 8.827 | 8.835 | 8.686 | 8.802 | 53,241 | -0.02(-0.28%) |
Apr 20, 2015 | 8.877 | 8.976 | 8.769 | 8.827 | 132,899 | +0.03(+0.38%) |
Apr 17, 2015 | 8.852 | 8.893 | 8.678 | 8.794 | 120,943 | -0.08(-0.93%) |
Apr 16, 2015 | 8.835 | 8.968 | 8.744 | 8.877 | 236,400 | +0.12(+1.32%) |
Apr 15, 2015 | 8.819 | 8.877 | 8.686 | 8.761 | 152,000 | +0.00(+0.00%) |
Apr 14, 2015 | 8.794 | 8.819 | 8.711 | 8.761 | 77,900 | +0.01(+0.09%) |
Apr 13, 2015 | 8.819 | 8.885 | 8.703 | 8.753 | 186,110 | -0.04(-0.47%) |
Apr 10, 2015 | 8.695 | 8.810 | 8.645 | 8.794 | 123,954 | +0.13(+1.53%) |
Apr 09, 2015 | 8.546 | 8.703 | 8.537 | 8.662 | 138,565 | +0.16(+1.85%) |
Apr 08, 2015 | 8.711 | 8.802 | 8.471 | 8.504 | 138,227 | -0.17(-1.91%) |
Apr 07, 2015 | 8.446 | 8.827 | 8.446 | 8.670 | 188,300 | +0.24(+2.85%) |
Apr 06, 2015 | 8.413 | 8.471 | 8.364 | 8.430 | 159,557 | +0.03(+0.39%) |
Apr 02, 2015 | 8.380 | 8.397 | 8.397 | 8.397 | 368,440 | +0.03(+0.40%) |
Apr 01, 2015 | 8.372 | 8.417 | 8.339 | 8.364 | 189,867 | +0.03(+0.40%) |
Mar 31, 2015 | 8.422 | 8.422 | 8.298 | 8.331 | 95,038 | -0.06(-0.69%) |
Mar 30, 2015 | 8.397 | 8.397 | 8.182 | 8.389 | 175,091 | -0.01(-0.10%) |
Mar 27, 2015 | 8.645 | 8.678 | 8.355 | 8.397 | 91,033 | -0.26(-2.96%) |
Mar 26, 2015 | 8.728 | 8.827 | 8.645 | 8.653 | 93,833 | -0.04(-0.48%) |
Mar 25, 2015 | 8.686 | 8.802 | 8.604 | 8.695 | 68,121 | +0.05(+0.57%) |
Mar 24, 2015 | 8.504 | 8.662 | 8.480 | 8.645 | 164,190 | +0.14(+1.65%) |
Mar 23, 2015 | 8.455 | 8.585 | 8.455 | 8.504 | 319,393 | +0.07(+0.88%) |
Mar 20, 2015 | 8.504 | 8.695 | 8.376 | 8.430 | 232,436 | -0.01(-0.10%) |
Mar 19, 2015 | 8.827 | 8.827 | 8.405 | 8.438 | 71,270 | -0.37(-4.23%) |
Mar 18, 2015 | 8.231 | 8.918 | 8.231 | 8.810 | 161,036 | +0.60(+7.36%) |
Mar 17, 2015 | 8.116 | 8.314 | 8.107 | 8.207 | 247,367 | +0.03(+0.40%) |
Mar 16, 2015 | 8.546 | 8.546 | 7.900 | 8.173 | 427,013 | -0.34(-3.98%) |
Mar 13, 2015 | 8.554 | 8.595 | 8.471 | 8.513 | 274,607 | -0.04(-0.48%) |
Mar 12, 2015 | 8.496 | 8.686 | 8.496 | 8.554 | 164,700 | +0.15(+1.77%) |
Mar 11, 2015 | 8.380 | 8.455 | 8.322 | 8.405 | 253,821 | +0.07(+0.89%) |
Mar 10, 2015 | 8.397 | 8.422 | 8.314 | 8.331 | 43,460 | -0.11(-1.27%) |
Mar 09, 2015 | 8.430 | 8.463 | 8.314 | 8.438 | 160,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.397 | 8.546 | 8.331 | 8.380 | 110,605 | -0.10(-1.17%) |
Mar 05, 2015 | 8.844 | 8.860 | 8.455 | 8.480 | 83,075 | -0.16(-1.82%) |
Mar 04, 2015 | 8.604 | 8.670 | 8.670 | 8.637 | 86,857 | -0.03(-0.38%) |
Mar 03, 2015 | 8.761 | 9.042 | 8.662 | 8.670 | 82,341 | -0.10(-1.13%) |