Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.10 | 10.20 | 9.899 | 10.03 | 134,185 | -0.08(-0.80%) |
May 28, 2015 | 9.970 | 10.13 | 9.926 | 10.11 | 113,755 | +0.14(+1.43%) |
May 27, 2015 | 9.845 | 10.09 | 9.810 | 9.970 | 160,205 | +0.14(+1.45%) |
May 26, 2015 | 9.908 | 10.01 | 9.711 | 9.828 | 149,547 | -0.15(-1.48%) |
May 22, 2015 | 10.01 | 9.975 | 9.975 | 9.975 | 96,795 | -0.06(-0.58%) |
May 21, 2015 | 10.08 | 10.13 | 9.952 | 10.03 | 108,309 | -0.04(-0.35%) |
May 20, 2015 | 10.01 | 10.14 | 9.927 | 10.07 | 110,384 | +0.07(+0.71%) |
May 19, 2015 | 10.31 | 10.31 | 9.970 | 9.997 | 169,327 | -0.29(-2.78%) |
May 18, 2015 | 10.10 | 10.35 | 10.04 | 10.28 | 149,033 | +0.17(+1.68%) |
May 15, 2015 | 10.03 | 10.14 | 9.954 | 10.11 | 119,091 | +0.09(+0.89%) |
May 14, 2015 | 9.935 | 10.03 | 9.828 | 10.02 | 207,337 | +0.19(+1.91%) |
May 13, 2015 | 9.890 | 9.988 | 9.703 | 9.836 | 146,860 | -0.02(-0.18%) |
May 12, 2015 | 9.872 | 9.890 | 9.711 | 9.854 | 148,547 | -0.05(-0.54%) |
May 11, 2015 | 9.926 | 10.10 | 9.899 | 9.908 | 131,928 | -0.05(-0.54%) |
May 08, 2015 | 9.970 | 10.10 | 9.856 | 9.961 | 101,711 | +0.10(+1.00%) |
May 07, 2015 | 9.836 | 9.979 | 9.828 | 9.863 | 205,312 | +0.04(+0.45%) |
May 06, 2015 | 9.836 | 9.836 | 9.703 | 9.819 | 168,656 | +0.04(+0.46%) |
May 05, 2015 | 9.979 | 10.06 | 9.756 | 9.774 | 245,618 | -0.21(-2.14%) |
May 04, 2015 | 9.881 | 10.07 | 9.881 | 9.988 | 216,343 | +0.12(+1.18%) |
May 01, 2015 | 10.04 | 10.24 | 9.765 | 9.872 | 418,934 | +0.27(+2.79%) |
Apr 30, 2015 | 9.845 | 9.935 | 9.488 | 9.604 | 282,225 | -0.32(-3.24%) |
Apr 29, 2015 | 9.952 | 10.04 | 9.872 | 9.926 | 109,865 | -0.07(-0.71%) |
Apr 28, 2015 | 9.917 | 10.03 | 9.774 | 9.997 | 179,183 | +0.16(+1.63%) |
Apr 27, 2015 | 9.792 | 10.06 | 9.676 | 9.836 | 213,009 | +0.11(+1.10%) |
Apr 24, 2015 | 9.890 | 10.06 | 9.711 | 9.729 | 142,277 | -0.20(-1.98%) |
Apr 23, 2015 | 9.961 | 10.07 | 9.845 | 9.926 | 162,274 | -0.10(-0.98%) |
Apr 22, 2015 | 10.06 | 10.06 | 9.845 | 10.02 | 139,521 | -0.04(-0.35%) |
Apr 21, 2015 | 10.22 | 10.26 | 9.988 | 10.06 | 244,558 | -0.14(-1.40%) |
Apr 20, 2015 | 10.06 | 10.26 | 9.908 | 10.20 | 123,136 | +0.21(+2.14%) |
Apr 17, 2015 | 10.30 | 10.30 | 9.872 | 9.988 | 174,960 | -0.41(-3.95%) |
Apr 16, 2015 | 10.43 | 10.64 | 10.34 | 10.40 | 192,906 | -0.09(-0.85%) |
Apr 15, 2015 | 10.36 | 10.62 | 10.35 | 10.49 | 140,149 | +0.15(+1.47%) |
Apr 14, 2015 | 10.35 | 10.43 | 10.26 | 10.34 | 104,677 | -0.02(-0.17%) |
Apr 13, 2015 | 10.23 | 10.45 | 10.23 | 10.35 | 133,371 | +0.14(+1.40%) |
Apr 10, 2015 | 10.26 | 10.33 | 10.20 | 10.21 | 200,710 | +0.00(+0.00%) |
Apr 09, 2015 | 10.19 | 10.32 | 10.03 | 10.21 | 109,899 | +0.04(+0.35%) |
Apr 08, 2015 | 10.25 | 10.35 | 10.10 | 10.18 | 313,540 | -0.10(-0.96%) |
Apr 07, 2015 | 10.40 | 10.44 | 10.26 | 10.27 | 112,527 | -0.12(-1.12%) |
Apr 06, 2015 | 10.27 | 10.48 | 10.27 | 10.39 | 153,637 | +0.04(+0.34%) |
Apr 02, 2015 | 10.38 | 10.35 | 10.35 | 10.35 | 116,177 | +0.02(+0.17%) |
Apr 01, 2015 | 10.35 | 10.42 | 10.25 | 10.34 | 131,483 | -0.04(-0.43%) |
Mar 31, 2015 | 10.38 | 10.43 | 10.27 | 10.38 | 150,621 | -0.05(-0.51%) |
Mar 30, 2015 | 10.51 | 10.55 | 10.35 | 10.43 | 187,666 | -0.02(-0.17%) |
Mar 27, 2015 | 10.43 | 10.60 | 10.22 | 10.45 | 204,740 | +0.04(+0.43%) |
Mar 26, 2015 | 10.48 | 10.54 | 10.32 | 10.41 | 292,365 | -0.17(-1.60%) |
Mar 25, 2015 | 10.98 | 10.98 | 10.36 | 10.58 | 608,061 | -0.36(-3.30%) |
Mar 24, 2015 | 11.07 | 11.09 | 10.89 | 10.94 | 219,501 | -0.16(-1.41%) |
Mar 23, 2015 | 10.72 | 11.14 | 10.72 | 11.10 | 365,225 | +0.39(+3.67%) |
Mar 20, 2015 | 10.69 | 10.79 | 10.59 | 10.70 | 484,009 | +0.07(+0.67%) |
Mar 19, 2015 | 10.43 | 10.67 | 10.26 | 10.63 | 125,145 | +0.19(+1.80%) |
Mar 18, 2015 | 10.51 | 10.53 | 10.21 | 10.44 | 182,122 | -0.07(-0.68%) |
Mar 17, 2015 | 10.60 | 10.66 | 10.48 | 10.51 | 217,750 | -0.15(-1.38%) |
Mar 16, 2015 | 10.70 | 10.82 | 10.61 | 10.66 | 281,110 | +0.07(+0.63%) |
Mar 13, 2015 | 10.51 | 10.65 | 10.42 | 10.60 | 159,138 | +0.10(+0.94%) |
Mar 12, 2015 | 10.43 | 10.53 | 10.29 | 10.50 | 163,670 | +0.14(+1.38%) |
Mar 11, 2015 | 10.26 | 10.46 | 10.09 | 10.35 | 341,799 | +0.15(+1.49%) |
Mar 10, 2015 | 10.17 | 10.29 | 10.09 | 10.20 | 273,651 | -0.05(-0.52%) |
Mar 09, 2015 | 10.30 | 10.43 | 10.18 | 10.26 | 312,602 | +0.01(+0.09%) |
Mar 06, 2015 | 10.55 | 10.69 | 10.21 | 10.25 | 187,199 | -0.41(-3.85%) |
Mar 05, 2015 | 10.63 | 10.67 | 10.49 | 10.66 | 205,136 | +0.07(+0.67%) |
Mar 04, 2015 | 10.63 | 10.69 | 10.51 | 10.59 | 145,803 | -0.09(-0.84%) |
Mar 03, 2015 | 10.83 | 10.91 | 10.61 | 10.68 | 201,234 | -0.23(-2.11%) |