Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.860 | 10.05 | 9.850 | 9.960 | 74,595 | -0.03(-0.30%) |
May 28, 2015 | 9.860 | 10.16 | 9.790 | 9.990 | 124,206 | +0.19(+1.94%) |
May 27, 2015 | 9.410 | 9.850 | 9.355 | 9.800 | 70,402 | +0.46(+4.93%) |
May 26, 2015 | 9.500 | 9.570 | 9.220 | 9.340 | 41,808 | -0.16(-1.68%) |
May 22, 2015 | 9.160 | 9.500 | 9.500 | 9.500 | 58,000 | +0.34(+3.71%) |
May 21, 2015 | 9.370 | 9.370 | 9.050 | 9.160 | 70,156 | -0.13(-1.40%) |
May 20, 2015 | 9.560 | 9.560 | 9.250 | 9.290 | 64,429 | -0.23(-2.42%) |
May 19, 2015 | 9.470 | 9.590 | 9.310 | 9.520 | 33,212 | +0.05(+0.53%) |
May 18, 2015 | 9.460 | 9.610 | 9.390 | 9.470 | 32,169 | +0.08(+0.85%) |
May 15, 2015 | 9.540 | 9.540 | 9.270 | 9.390 | 57,276 | -0.13(-1.37%) |
May 14, 2015 | 9.380 | 9.540 | 9.310 | 9.520 | 49,911 | +0.18(+1.93%) |
May 13, 2015 | 9.440 | 9.470 | 9.260 | 9.340 | 43,058 | -0.08(-0.85%) |
May 12, 2015 | 9.540 | 9.540 | 9.370 | 9.420 | 68,011 | -0.14(-1.46%) |
May 11, 2015 | 9.680 | 9.840 | 9.550 | 9.560 | 45,396 | -0.19(-1.95%) |
May 08, 2015 | 9.760 | 9.800 | 9.640 | 9.750 | 50,296 | +0.09(+0.93%) |
May 07, 2015 | 9.760 | 9.800 | 9.610 | 9.660 | 36,569 | -0.15(-1.53%) |
May 06, 2015 | 9.630 | 9.810 | 9.520 | 9.810 | 49,694 | +0.13(+1.34%) |
May 05, 2015 | 9.780 | 9.910 | 9.440 | 9.680 | 88,295 | -0.16(-1.63%) |
May 04, 2015 | 9.900 | 10.11 | 9.810 | 9.840 | 40,402 | -0.07(-0.71%) |
May 01, 2015 | 10.06 | 10.16 | 9.840 | 9.910 | 49,618 | -0.19(-1.88%) |
Apr 30, 2015 | 9.960 | 10.11 | 9.910 | 10.10 | 116,637 | +0.06(+0.60%) |
Apr 29, 2015 | 10.17 | 10.17 | 9.940 | 10.04 | 93,631 | -0.14(-1.38%) |
Apr 28, 2015 | 10.00 | 10.21 | 10.00 | 10.18 | 82,811 | +0.12(+1.19%) |
Apr 27, 2015 | 9.980 | 10.14 | 9.890 | 10.06 | 108,425 | +0.06(+0.60%) |
Apr 24, 2015 | 10.56 | 10.69 | 9.810 | 10.00 | 111,008 | +0.36(+3.73%) |
Apr 23, 2015 | 9.420 | 9.670 | 9.350 | 9.640 | 36,279 | +0.24(+2.55%) |
Apr 22, 2015 | 9.340 | 9.430 | 9.200 | 9.400 | 53,289 | +0.11(+1.18%) |
Apr 21, 2015 | 9.250 | 9.360 | 9.180 | 9.290 | 20,592 | +0.04(+0.43%) |
Apr 20, 2015 | 9.100 | 9.490 | 9.100 | 9.250 | 57,407 | +0.13(+1.43%) |
Apr 17, 2015 | 9.080 | 9.255 | 8.950 | 9.120 | 88,018 | -0.03(-0.33%) |
Apr 16, 2015 | 9.400 | 9.470 | 9.130 | 9.150 | 75,951 | -0.27(-2.87%) |
Apr 15, 2015 | 9.720 | 9.720 | 9.380 | 9.420 | 96,276 | -0.29(-2.99%) |
Apr 14, 2015 | 9.700 | 9.764 | 9.590 | 9.710 | 59,590 | -0.04(-0.41%) |
Apr 13, 2015 | 9.920 | 9.920 | 9.680 | 9.750 | 41,152 | -0.19(-1.91%) |
Apr 10, 2015 | 10.05 | 10.05 | 9.880 | 9.940 | 28,668 | -0.04(-0.40%) |
Apr 09, 2015 | 9.980 | 10.04 | 9.840 | 9.980 | 18,955 | -0.04(-0.40%) |
Apr 08, 2015 | 10.10 | 10.21 | 9.930 | 10.02 | 84,108 | -0.07(-0.69%) |
Apr 07, 2015 | 10.17 | 10.33 | 9.990 | 10.09 | 48,511 | -0.07(-0.69%) |
Apr 06, 2015 | 10.06 | 10.20 | 9.990 | 10.16 | 19,206 | +0.00(+0.00%) |
Apr 02, 2015 | 10.14 | 10.16 | 10.16 | 10.16 | 65,800 | -0.07(-0.68%) |
Apr 01, 2015 | 9.920 | 10.26 | 9.710 | 10.23 | 58,934 | +0.25(+2.51%) |
Mar 31, 2015 | 9.980 | 10.05 | 9.695 | 9.980 | 80,027 | -0.02(-0.20%) |
Mar 30, 2015 | 10.12 | 10.12 | 9.900 | 10.00 | 69,263 | -0.02(-0.20%) |
Mar 27, 2015 | 9.850 | 10.11 | 9.762 | 10.02 | 61,609 | +0.19(+1.93%) |
Mar 26, 2015 | 9.700 | 9.850 | 9.690 | 9.830 | 61,789 | +0.10(+1.03%) |
Mar 25, 2015 | 10.40 | 10.41 | 9.720 | 9.730 | 75,522 | -0.66(-6.35%) |
Mar 24, 2015 | 10.34 | 10.63 | 10.32 | 10.39 | 67,633 | +0.06(+0.58%) |
Mar 23, 2015 | 10.25 | 10.42 | 10.25 | 10.33 | 84,933 | -0.01(-0.10%) |
Mar 20, 2015 | 10.30 | 10.43 | 10.30 | 10.34 | 148,719 | +0.10(+0.98%) |
Mar 19, 2015 | 10.27 | 10.36 | 10.14 | 10.24 | 107,018 | -0.09(-0.87%) |
Mar 18, 2015 | 10.37 | 10.37 | 10.06 | 10.33 | 47,925 | -0.09(-0.86%) |
Mar 17, 2015 | 10.18 | 10.45 | 10.16 | 10.42 | 51,646 | +0.24(+2.36%) |
Mar 16, 2015 | 10.26 | 10.26 | 10.04 | 10.18 | 65,138 | -0.06(-0.59%) |
Mar 13, 2015 | 10.23 | 10.38 | 10.00 | 10.24 | 52,620 | -0.04(-0.39%) |
Mar 12, 2015 | 10.19 | 10.33 | 10.02 | 10.28 | 92,079 | +0.19(+1.88%) |
Mar 11, 2015 | 9.990 | 10.24 | 9.942 | 10.09 | 48,378 | +0.09(+0.90%) |
Mar 10, 2015 | 10.01 | 10.11 | 9.950 | 10.00 | 66,294 | -0.15(-1.48%) |
Mar 09, 2015 | 10.14 | 10.27 | 10.04 | 10.15 | 53,183 | +0.07(+0.69%) |
Mar 06, 2015 | 10.13 | 10.22 | 10.07 | 10.08 | 58,359 | -0.17(-1.66%) |
Mar 05, 2015 | 10.43 | 10.43 | 10.07 | 10.25 | 45,967 | -0.20(-1.91%) |
Mar 04, 2015 | 10.45 | 10.54 | 10.30 | 10.45 | 57,616 | -0.08(-0.76%) |
Mar 03, 2015 | 10.54 | 10.72 | 10.49 | 10.53 | 55,111 | -0.09(-0.85%) |