Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.10 | 10.19 | 9.790 | 9.920 | 192,865 | -0.19(-1.88%) |
May 28, 2015 | 10.21 | 10.41 | 10.07 | 10.11 | 130,805 | -0.15(-1.46%) |
May 27, 2015 | 10.18 | 10.30 | 9.980 | 10.26 | 198,685 | +0.07(+0.69%) |
May 26, 2015 | 10.50 | 10.50 | 10.04 | 10.19 | 152,551 | -0.33(-3.14%) |
May 22, 2015 | 10.66 | 10.52 | 10.52 | 10.52 | 166,300 | -0.14(-1.31%) |
May 21, 2015 | 10.61 | 10.90 | 10.58 | 10.66 | 150,412 | +0.06(+0.57%) |
May 20, 2015 | 10.60 | 10.67 | 10.27 | 10.60 | 255,115 | +0.02(+0.19%) |
May 19, 2015 | 10.49 | 10.77 | 10.28 | 10.58 | 209,270 | +0.11(+1.05%) |
May 18, 2015 | 10.40 | 10.55 | 10.35 | 10.47 | 168,234 | +0.06(+0.58%) |
May 15, 2015 | 10.87 | 10.87 | 10.35 | 10.41 | 178,139 | -0.53(-4.84%) |
May 14, 2015 | 10.60 | 11.00 | 10.46 | 10.94 | 256,062 | +0.37(+3.50%) |
May 13, 2015 | 10.49 | 10.63 | 10.28 | 10.57 | 222,463 | +0.08(+0.76%) |
May 12, 2015 | 10.55 | 10.56 | 10.20 | 10.49 | 271,166 | -0.05(-0.47%) |
May 11, 2015 | 10.16 | 10.60 | 10.00 | 10.54 | 420,862 | +0.39(+3.84%) |
May 08, 2015 | 9.890 | 10.18 | 9.570 | 10.15 | 744,027 | +0.40(+4.10%) |
May 07, 2015 | 8.680 | 10.23 | 8.600 | 9.750 | 671,233 | +0.73(+8.09%) |
May 06, 2015 | 8.980 | 9.120 | 8.840 | 9.020 | 203,830 | +0.02(+0.22%) |
May 05, 2015 | 9.100 | 9.230 | 8.880 | 9.000 | 208,918 | -0.13(-1.42%) |
May 04, 2015 | 9.220 | 9.440 | 9.110 | 9.130 | 153,524 | -0.13(-1.40%) |
May 01, 2015 | 9.410 | 9.580 | 9.210 | 9.260 | 256,895 | -0.10(-1.07%) |
Apr 30, 2015 | 9.400 | 9.565 | 9.260 | 9.360 | 298,511 | -0.09(-0.95%) |
Apr 29, 2015 | 9.590 | 9.600 | 9.280 | 9.450 | 396,281 | -0.16(-1.66%) |
Apr 28, 2015 | 9.570 | 9.760 | 9.470 | 9.610 | 169,670 | +0.04(+0.42%) |
Apr 27, 2015 | 9.440 | 9.760 | 9.380 | 9.570 | 163,028 | +0.14(+1.48%) |
Apr 24, 2015 | 9.430 | 9.500 | 9.310 | 9.430 | 123,837 | +0.05(+0.53%) |
Apr 23, 2015 | 9.210 | 9.390 | 9.060 | 9.380 | 279,566 | +0.16(+1.74%) |
Apr 22, 2015 | 9.180 | 9.330 | 8.971 | 9.220 | 148,149 | +0.08(+0.88%) |
Apr 21, 2015 | 9.400 | 9.410 | 9.085 | 9.140 | 106,829 | -0.22(-2.35%) |
Apr 20, 2015 | 9.250 | 9.530 | 9.210 | 9.360 | 155,258 | +0.17(+1.85%) |
Apr 17, 2015 | 9.460 | 9.520 | 9.100 | 9.190 | 144,265 | -0.31(-3.26%) |
Apr 16, 2015 | 9.360 | 9.620 | 9.350 | 9.500 | 159,846 | +0.11(+1.17%) |
Apr 15, 2015 | 9.420 | 9.595 | 9.300 | 9.390 | 217,075 | +0.04(+0.43%) |
Apr 14, 2015 | 9.210 | 9.480 | 9.090 | 9.350 | 266,476 | +0.10(+1.08%) |
Apr 13, 2015 | 9.270 | 9.450 | 9.230 | 9.250 | 166,760 | -0.05(-0.54%) |
Apr 10, 2015 | 9.400 | 9.440 | 9.230 | 9.300 | 187,889 | -0.05(-0.53%) |
Apr 09, 2015 | 9.080 | 9.360 | 9.080 | 9.350 | 239,169 | +0.27(+2.97%) |
Apr 08, 2015 | 9.370 | 9.450 | 8.965 | 9.080 | 827,725 | -0.31(-3.30%) |
Apr 07, 2015 | 9.400 | 9.630 | 9.360 | 9.390 | 212,227 | -0.02(-0.21%) |
Apr 06, 2015 | 9.300 | 9.510 | 9.300 | 9.410 | 339,661 | -0.13(-1.36%) |
Apr 02, 2015 | 9.600 | 9.540 | 9.540 | 9.540 | 226,600 | -0.10(-1.04%) |
Apr 01, 2015 | 9.900 | 9.990 | 9.540 | 9.640 | 314,058 | -0.24(-2.43%) |
Mar 31, 2015 | 9.730 | 9.960 | 9.550 | 9.880 | 329,388 | +0.10(+1.02%) |
Mar 30, 2015 | 9.840 | 9.840 | 9.620 | 9.780 | 222,467 | -0.02(-0.20%) |
Mar 27, 2015 | 9.750 | 9.930 | 9.650 | 9.800 | 147,055 | +0.03(+0.31%) |
Mar 26, 2015 | 9.840 | 9.950 | 9.745 | 9.770 | 100,905 | -0.09(-0.91%) |
Mar 25, 2015 | 9.910 | 10.01 | 9.780 | 9.860 | 152,669 | -0.04(-0.40%) |
Mar 24, 2015 | 10.11 | 10.15 | 9.755 | 9.900 | 160,955 | -0.23(-2.27%) |
Mar 23, 2015 | 9.600 | 10.23 | 9.600 | 10.13 | 303,084 | +0.51(+5.30%) |
Mar 20, 2015 | 9.660 | 9.740 | 9.530 | 9.620 | 338,652 | -0.02(-0.21%) |
Mar 19, 2015 | 9.570 | 9.760 | 9.540 | 9.640 | 114,498 | +0.05(+0.52%) |
Mar 18, 2015 | 9.400 | 9.620 | 9.350 | 9.590 | 222,549 | +0.14(+1.48%) |
Mar 17, 2015 | 9.620 | 9.678 | 9.350 | 9.450 | 139,324 | -0.21(-2.17%) |
Mar 16, 2015 | 9.730 | 9.740 | 9.460 | 9.660 | 261,973 | -0.03(-0.31%) |
Mar 13, 2015 | 9.520 | 9.750 | 9.520 | 9.690 | 252,805 | +0.16(+1.68%) |
Mar 12, 2015 | 9.410 | 9.610 | 9.390 | 9.530 | 233,936 | +0.16(+1.71%) |
Mar 11, 2015 | 9.390 | 9.608 | 9.299 | 9.370 | 232,346 | -0.01(-0.11%) |
Mar 10, 2015 | 9.640 | 9.640 | 9.280 | 9.380 | 187,493 | -0.36(-3.70%) |
Mar 09, 2015 | 9.720 | 9.770 | 9.540 | 9.740 | 308,768 | +0.05(+0.52%) |
Mar 06, 2015 | 9.560 | 9.950 | 9.510 | 9.690 | 335,843 | +0.05(+0.52%) |
Mar 05, 2015 | 9.860 | 9.890 | 9.510 | 9.640 | 218,359 | -0.20(-2.03%) |
Mar 04, 2015 | 9.600 | 9.840 | 9.470 | 9.840 | 254,974 | +0.18(+1.86%) |
Mar 03, 2015 | 9.650 | 9.860 | 9.620 | 9.660 | 354,379 | -0.05(-0.51%) |