Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.810 | 9.872 | 9.728 | 9.769 | 463,481 | -0.07(-0.67%) |
May 28, 2015 | 9.450 | 9.930 | 9.450 | 9.835 | 10,170,799 | -0.41(-4.04%) |
May 27, 2015 | 10.24 | 10.49 | 10.02 | 10.25 | 77,339 | -0.03(-0.28%) |
May 26, 2015 | 10.63 | 10.76 | 10.28 | 10.28 | 67,710 | -0.36(-3.35%) |
May 22, 2015 | 10.56 | 10.63 | 10.63 | 10.63 | 61,361 | +0.17(+1.58%) |
May 21, 2015 | 10.48 | 10.75 | 10.37 | 10.47 | 74,873 | +0.12(+1.16%) |
May 20, 2015 | 10.58 | 10.69 | 10.32 | 10.35 | 118,367 | -0.08(-0.79%) |
May 19, 2015 | 10.73 | 10.86 | 10.27 | 10.43 | 145,617 | -0.22(-2.06%) |
May 18, 2015 | 10.34 | 10.88 | 10.17 | 10.65 | 239,500 | +0.65(+6.50%) |
May 15, 2015 | 9.773 | 10.24 | 9.722 | 10.00 | 58,174 | +0.19(+1.98%) |
May 14, 2015 | 9.363 | 9.955 | 9.363 | 9.806 | 144,965 | +0.36(+3.77%) |
May 13, 2015 | 9.649 | 9.686 | 9.339 | 9.450 | 104,048 | -0.14(-1.47%) |
May 12, 2015 | 9.856 | 9.856 | 9.541 | 9.591 | 48,088 | -0.12(-1.28%) |
May 11, 2015 | 9.959 | 10.15 | 9.570 | 9.715 | 36,246 | -0.25(-2.49%) |
May 08, 2015 | 9.185 | 9.964 | 9.028 | 9.964 | 231,706 | +0.94(+10.36%) |
May 07, 2015 | 9.256 | 9.409 | 8.933 | 9.028 | 144,467 | -0.39(-4.13%) |
May 06, 2015 | 9.649 | 9.935 | 9.310 | 9.417 | 98,219 | -0.27(-2.78%) |
May 05, 2015 | 9.769 | 9.920 | 9.632 | 9.686 | 24,327 | -0.04(-0.38%) |
May 04, 2015 | 10.08 | 10.08 | 9.673 | 9.723 | 175,404 | -0.24(-2.37%) |
May 01, 2015 | 10.01 | 10.14 | 9.939 | 9.959 | 14,069 | -0.22(-2.19%) |
Apr 30, 2015 | 9.798 | 10.34 | 9.669 | 10.18 | 60,298 | +0.22(+2.20%) |
Apr 29, 2015 | 10.21 | 10.56 | 9.878 | 9.964 | 108,937 | -0.39(-3.80%) |
Apr 28, 2015 | 10.60 | 10.60 | 10.22 | 10.36 | 63,867 | -0.17(-1.58%) |
Apr 27, 2015 | 10.60 | 10.74 | 10.52 | 10.52 | 54,784 | -0.19(-1.74%) |
Apr 24, 2015 | 10.55 | 10.72 | 10.52 | 10.71 | 117,557 | +0.16(+1.54%) |
Apr 23, 2015 | 10.18 | 10.55 | 10.18 | 10.55 | 176,762 | +0.31(+3.05%) |
Apr 22, 2015 | 10.33 | 10.33 | 10.20 | 10.24 | 54,996 | +0.02(+0.16%) |
Apr 21, 2015 | 10.19 | 10.34 | 10.18 | 10.22 | 64,220 | -0.01(-0.12%) |
Apr 20, 2015 | 10.24 | 10.33 | 10.16 | 10.23 | 56,022 | +0.10(+0.96%) |
Apr 17, 2015 | 10.09 | 10.34 | 10.05 | 10.13 | 78,423 | +0.12(+1.21%) |
Apr 16, 2015 | 10.20 | 10.23 | 9.810 | 10.01 | 89,001 | -0.22(-2.14%) |
Apr 15, 2015 | 10.09 | 10.33 | 9.972 | 10.23 | 43,571 | +0.13(+1.24%) |
Apr 14, 2015 | 10.19 | 10.19 | 10.07 | 10.11 | 30,499 | -0.04(-0.44%) |
Apr 13, 2015 | 10.02 | 10.24 | 9.994 | 10.15 | 63,342 | +0.10(+0.97%) |
Apr 10, 2015 | 9.984 | 10.06 | 9.984 | 10.05 | 6,964 | -0.00(-0.04%) |
Apr 09, 2015 | 10.03 | 10.06 | 9.931 | 10.06 | 17,641 | +0.06(+0.65%) |
Apr 08, 2015 | 9.931 | 10.07 | 9.639 | 9.992 | 46,152 | +0.20(+2.07%) |
Apr 07, 2015 | 9.976 | 10.04 | 9.765 | 9.789 | 56,212 | -0.14(-1.39%) |
Apr 06, 2015 | 9.850 | 10.07 | 9.810 | 9.927 | 41,793 | +0.11(+1.16%) |
Apr 02, 2015 | 9.793 | 9.814 | 9.814 | 9.814 | 65,375 | -0.12(-1.18%) |
Apr 01, 2015 | 9.988 | 10.09 | 9.988 | 9.931 | 18,157 | +0.00(+0.00%) |
Mar 31, 2015 | 9.992 | 10.26 | 9.757 | 9.931 | 122,429 | -0.04(-0.37%) |
Mar 30, 2015 | 10.22 | 10.30 | 9.967 | 9.968 | 38,724 | -0.18(-1.80%) |
Mar 27, 2015 | 9.737 | 10.32 | 9.737 | 10.15 | 271,230 | +0.30(+3.05%) |
Mar 26, 2015 | 9.818 | 9.882 | 9.619 | 9.850 | 71,305 | +0.10(+1.04%) |
Mar 25, 2015 | 9.741 | 9.878 | 9.246 | 9.749 | 70,950 | +0.07(+0.75%) |
Mar 24, 2015 | 9.506 | 9.931 | 9.307 | 9.676 | 141,474 | +0.27(+2.89%) |
Mar 23, 2015 | 9.201 | 9.623 | 9.201 | 9.404 | 59,121 | +0.21(+2.34%) |
Mar 20, 2015 | 9.226 | 9.619 | 8.723 | 9.189 | 865,928 | -0.05(-0.53%) |
Mar 19, 2015 | 9.007 | 9.420 | 8.914 | 9.238 | 95,988 | +0.07(+0.75%) |
Mar 18, 2015 | 8.995 | 9.441 | 8.804 | 9.169 | 167,488 | +0.26(+2.91%) |
Mar 17, 2015 | 8.496 | 9.141 | 8.443 | 8.910 | 126,430 | +0.52(+6.18%) |
Mar 16, 2015 | 8.500 | 8.861 | 8.172 | 8.391 | 138,972 | -0.21(-2.45%) |
Mar 13, 2015 | 8.837 | 8.841 | 8.452 | 8.602 | 95,679 | -0.24(-2.71%) |
Mar 12, 2015 | 8.780 | 9.015 | 8.700 | 8.841 | 62,387 | +0.13(+1.49%) |
Mar 11, 2015 | 8.711 | 8.873 | 8.415 | 8.711 | 71,488 | -0.06(-0.69%) |
Mar 10, 2015 | 8.675 | 9.011 | 8.456 | 8.772 | 108,579 | +0.12(+1.41%) |
Mar 09, 2015 | 8.715 | 9.029 | 8.561 | 8.650 | 123,406 | -0.08(-0.93%) |
Mar 06, 2015 | 9.096 | 9.214 | 8.728 | 8.731 | 121,025 | -0.45(-4.94%) |
Mar 05, 2015 | 8.841 | 9.185 | 8.760 | 9.185 | 56,457 | +0.44(+5.00%) |
Mar 04, 2015 | 9.161 | 9.072 | 8.699 | 8.748 | 86,448 | -0.32(-3.57%) |
Mar 03, 2015 | 9.072 | 9.228 | 9.043 | 9.072 | 94,527 | +0.06(+0.72%) |