Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.998 | 10.05 | 9.538 | 9.705 | 285,376 | -0.31(-3.09%) |
May 28, 2015 | 9.897 | 10.06 | 9.755 | 10.01 | 114,698 | +0.06(+0.59%) |
May 27, 2015 | 10.12 | 10.20 | 9.864 | 9.956 | 162,982 | -0.08(-0.83%) |
May 26, 2015 | 10.38 | 10.48 | 10.02 | 10.04 | 196,822 | -0.37(-3.53%) |
May 22, 2015 | 10.45 | 10.41 | 10.41 | 10.41 | 170,375 | -0.03(-0.24%) |
May 21, 2015 | 10.61 | 11.11 | 10.26 | 10.43 | 533,111 | -0.12(-1.11%) |
May 20, 2015 | 10.35 | 10.57 | 10.25 | 10.55 | 261,381 | +0.24(+2.35%) |
May 19, 2015 | 10.30 | 10.51 | 10.22 | 10.31 | 238,227 | -0.01(-0.08%) |
May 18, 2015 | 10.30 | 10.58 | 10.10 | 10.31 | 198,624 | -0.15(-1.44%) |
May 15, 2015 | 10.21 | 10.57 | 10.06 | 10.47 | 154,106 | +0.21(+2.04%) |
May 14, 2015 | 10.24 | 10.44 | 10.14 | 10.26 | 122,751 | +0.08(+0.74%) |
May 13, 2015 | 10.04 | 10.21 | 9.989 | 10.18 | 130,358 | +0.21(+2.09%) |
May 12, 2015 | 9.981 | 10.26 | 9.897 | 9.972 | 308,904 | +0.01(+0.08%) |
May 11, 2015 | 10.37 | 10.51 | 9.931 | 9.964 | 200,447 | -0.40(-3.87%) |
May 08, 2015 | 10.43 | 10.54 | 10.14 | 10.37 | 140,075 | +0.01(+0.08%) |
May 07, 2015 | 10.31 | 10.47 | 10.04 | 10.36 | 243,911 | +0.07(+0.65%) |
May 06, 2015 | 10.27 | 10.48 | 10.01 | 10.29 | 402,698 | +0.10(+0.98%) |
May 05, 2015 | 10.02 | 10.49 | 9.747 | 10.19 | 471,813 | +0.28(+2.87%) |
May 04, 2015 | 9.972 | 10.17 | 9.872 | 9.906 | 95,981 | -0.03(-0.34%) |
May 01, 2015 | 10.06 | 10.54 | 9.906 | 9.939 | 325,534 | -0.11(-1.08%) |
Apr 30, 2015 | 10.26 | 10.32 | 9.730 | 10.05 | 375,528 | -0.26(-2.51%) |
Apr 29, 2015 | 10.38 | 10.69 | 10.18 | 10.31 | 349,314 | -0.05(-0.48%) |
Apr 28, 2015 | 9.964 | 10.44 | 9.829 | 10.36 | 377,174 | +0.44(+4.46%) |
Apr 27, 2015 | 9.831 | 10.30 | 9.831 | 9.914 | 523,084 | +0.22(+2.22%) |
Apr 24, 2015 | 9.757 | 9.823 | 9.508 | 9.699 | 247,674 | +0.02(+0.17%) |
Apr 23, 2015 | 9.111 | 9.707 | 9.111 | 9.682 | 295,443 | +0.60(+6.56%) |
Apr 22, 2015 | 8.763 | 9.127 | 8.753 | 9.086 | 207,483 | +0.27(+3.10%) |
Apr 21, 2015 | 8.837 | 8.846 | 8.696 | 8.812 | 53,179 | -0.02(-0.28%) |
Apr 20, 2015 | 8.887 | 8.986 | 8.779 | 8.837 | 132,744 | +0.03(+0.38%) |
Apr 17, 2015 | 8.862 | 8.904 | 8.688 | 8.804 | 120,802 | -0.08(-0.93%) |
Apr 16, 2015 | 8.846 | 8.978 | 8.754 | 8.887 | 236,124 | +0.12(+1.32%) |
Apr 15, 2015 | 8.829 | 8.887 | 8.696 | 8.771 | 151,823 | +0.00(+0.00%) |
Apr 14, 2015 | 8.804 | 8.829 | 8.721 | 8.771 | 77,809 | +0.01(+0.09%) |
Apr 13, 2015 | 8.829 | 8.895 | 8.713 | 8.763 | 185,893 | -0.04(-0.47%) |
Apr 10, 2015 | 8.705 | 8.821 | 8.655 | 8.804 | 123,810 | +0.13(+1.53%) |
Apr 09, 2015 | 8.556 | 8.713 | 8.547 | 8.672 | 138,403 | +0.16(+1.85%) |
Apr 08, 2015 | 8.721 | 8.812 | 8.481 | 8.514 | 138,066 | -0.17(-1.91%) |
Apr 07, 2015 | 8.456 | 8.837 | 8.456 | 8.680 | 188,081 | +0.24(+2.85%) |
Apr 06, 2015 | 8.423 | 8.481 | 8.373 | 8.440 | 159,371 | +0.03(+0.39%) |
Apr 02, 2015 | 8.390 | 8.407 | 8.407 | 8.407 | 368,011 | +0.03(+0.40%) |
Apr 01, 2015 | 8.382 | 8.427 | 8.349 | 8.373 | 189,646 | +0.03(+0.40%) |
Mar 31, 2015 | 8.431 | 8.431 | 8.307 | 8.340 | 94,928 | -0.06(-0.69%) |
Mar 30, 2015 | 8.407 | 8.407 | 8.191 | 8.398 | 174,887 | -0.01(-0.10%) |
Mar 27, 2015 | 8.655 | 8.688 | 8.365 | 8.407 | 90,927 | -0.26(-2.96%) |
Mar 26, 2015 | 8.738 | 8.837 | 8.655 | 8.663 | 93,724 | -0.04(-0.48%) |
Mar 25, 2015 | 8.696 | 8.812 | 8.614 | 8.705 | 68,042 | +0.05(+0.57%) |
Mar 24, 2015 | 8.514 | 8.672 | 8.489 | 8.655 | 163,999 | +0.14(+1.65%) |
Mar 23, 2015 | 8.465 | 8.595 | 8.465 | 8.514 | 319,021 | +0.07(+0.88%) |
Mar 20, 2015 | 8.514 | 8.705 | 8.386 | 8.440 | 232,165 | -0.01(-0.10%) |
Mar 19, 2015 | 8.837 | 8.837 | 8.415 | 8.448 | 71,187 | -0.37(-4.23%) |
Mar 18, 2015 | 8.241 | 8.928 | 8.241 | 8.821 | 160,849 | +0.60(+7.36%) |
Mar 17, 2015 | 8.125 | 8.324 | 8.117 | 8.216 | 247,079 | +0.03(+0.40%) |
Mar 16, 2015 | 8.556 | 8.556 | 7.910 | 8.183 | 426,516 | -0.34(-3.98%) |
Mar 13, 2015 | 8.564 | 8.605 | 8.481 | 8.523 | 274,287 | -0.04(-0.48%) |
Mar 12, 2015 | 8.506 | 8.696 | 8.506 | 8.564 | 164,508 | +0.15(+1.77%) |
Mar 11, 2015 | 8.390 | 8.465 | 8.332 | 8.415 | 253,525 | +0.07(+0.89%) |
Mar 10, 2015 | 8.407 | 8.431 | 8.324 | 8.340 | 43,410 | -0.11(-1.27%) |
Mar 09, 2015 | 8.440 | 8.473 | 8.324 | 8.448 | 160,034 | +0.06(+0.69%) |
Mar 06, 2015 | 8.407 | 8.556 | 8.340 | 8.390 | 110,477 | -0.10(-1.17%) |
Mar 05, 2015 | 8.854 | 8.870 | 8.465 | 8.489 | 82,978 | -0.16(-1.82%) |
Mar 04, 2015 | 8.614 | 8.680 | 8.680 | 8.647 | 86,756 | -0.03(-0.38%) |
Mar 03, 2015 | 8.771 | 9.053 | 8.672 | 8.680 | 82,245 | -0.10(-1.13%) |