Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.830 | 9.830 | 9.700 | 9.740 | 70,989 | -0.15(-1.51%) |
May 28, 2015 | 9.910 | 9.940 | 9.860 | 9.889 | 128,333 | -0.03(-0.31%) |
May 27, 2015 | 9.910 | 10.01 | 9.880 | 9.920 | 99,721 | +0.03(+0.30%) |
May 26, 2015 | 10.04 | 10.04 | 9.870 | 9.890 | 70,879 | -0.27(-2.66%) |
May 22, 2015 | 10.16 | 10.16 | 10.16 | 0 | -0.18(-1.74%) | |
May 21, 2015 | 10.34 | 10.39 | 10.25 | 10.34 | 120,549 | +0.10(+0.98%) |
May 20, 2015 | 10.22 | 10.29 | 10.22 | 10.24 | 60,549 | -0.01(-0.10%) |
May 19, 2015 | 10.27 | 10.30 | 10.23 | 10.25 | 35,223 | -0.15(-1.44%) |
May 18, 2015 | 10.41 | 10.44 | 10.36 | 10.40 | 51,459 | -0.20(-1.84%) |
May 15, 2015 | 10.63 | 10.66 | 10.55 | 10.60 | 71,474 | -0.12(-1.07%) |
May 14, 2015 | 10.72 | 10.77 | 10.69 | 10.71 | 50,236 | +0.09(+0.85%) |
May 13, 2015 | 10.59 | 10.64 | 10.52 | 10.62 | 43,755 | -0.07(-0.65%) |
May 12, 2015 | 10.63 | 10.73 | 10.61 | 10.69 | 47,175 | -0.16(-1.47%) |
May 11, 2015 | 10.79 | 10.89 | 10.78 | 10.85 | 53,098 | +0.24(+2.26%) |
May 08, 2015 | 10.60 | 10.65 | 10.54 | 10.61 | 74,550 | +0.39(+3.82%) |
May 07, 2015 | 10.27 | 10.30 | 10.18 | 10.22 | 89,560 | -0.10(-0.97%) |
May 06, 2015 | 10.33 | 10.39 | 10.29 | 10.32 | 130,521 | -0.09(-0.86%) |
May 05, 2015 | 10.43 | 10.31 | 10.41 | 381,795 | +0.17(+1.66%) | |
May 04, 2015 | 10.30 | 10.30 | 10.21 | 10.24 | 54,154 | -0.02(-0.19%) |
May 01, 2015 | 10.27 | 10.18 | 10.26 | 53,883 | +0.11(+1.08%) | |
Apr 30, 2015 | 10.19 | 10.21 | 10.08 | 10.15 | 125,194 | -0.13(-1.26%) |
Apr 29, 2015 | 10.19 | 10.28 | 10.18 | 10.28 | 100,703 | +0.18(+1.78%) |
Apr 28, 2015 | 10.01 | 10.10 | 9.970 | 10.10 | 168,869 | +0.09(+0.90%) |
Apr 27, 2015 | 10.01 | 10.07 | 9.983 | 10.01 | 147,875 | -0.16(-1.57%) |
Apr 24, 2015 | 10.15 | 10.22 | 10.06 | 10.17 | 232,000 | +0.02(+0.20%) |
Apr 23, 2015 | 10.07 | 10.18 | 10.07 | 10.15 | 603,857 | +0.09(+0.89%) |
Apr 22, 2015 | 10.11 | 10.13 | 9.910 | 10.06 | 859,708 | -0.42(-4.01%) |
Apr 21, 2015 | 10.45 | 10.52 | 10.43 | 10.48 | 269,659 | -0.02(-0.19%) |
Apr 20, 2015 | 10.43 | 10.50 | 10.42 | 10.50 | 224,086 | +0.20(+1.94%) |
Apr 17, 2015 | 10.57 | 10.58 | 10.10 | 10.30 | 157,808 | -0.46(-4.28%) |
Apr 16, 2015 | 10.81 | 10.82 | 10.72 | 10.76 | 764,499 | -0.19(-1.74%) |
Apr 15, 2015 | 10.92 | 10.98 | 10.89 | 10.95 | 87,916 | +0.16(+1.48%) |
Apr 14, 2015 | 10.76 | 10.81 | 10.74 | 10.79 | 67,648 | +0.13(+1.22%) |
Apr 13, 2015 | 10.70 | 10.75 | 10.65 | 10.66 | 45,724 | -0.32(-2.91%) |
Apr 10, 2015 | 10.93 | 11.01 | 10.93 | 10.98 | 108,372 | +0.11(+1.01%) |
Apr 09, 2015 | 10.88 | 10.94 | 10.84 | 10.87 | 71,450 | -0.16(-1.45%) |
Apr 08, 2015 | 11.13 | 11.14 | 10.97 | 11.03 | 313,939 | -0.10(-0.85%) |
Apr 07, 2015 | 11.19 | 11.25 | 11.10 | 11.12 | 167,266 | +0.28(+2.53%) |
Apr 06, 2015 | 11.08 | 11.08 | 10.85 | 10.85 | 85,649 | +0.03(+0.23%) |
Apr 02, 2015 | 10.82 | 10.82 | 10.82 | 0 | +0.02(+0.23%) | |
Apr 01, 2015 | 10.73 | 10.87 | 10.72 | 10.80 | 109,446 | +0.09(+0.84%) |
Mar 31, 2015 | 10.69 | 10.80 | 10.69 | 10.71 | 168,458 | +0.06(+0.56%) |
Mar 30, 2015 | 10.69 | 10.62 | 10.65 | 97,622 | +0.04(+0.33%) | |
Mar 27, 2015 | 10.61 | 10.64 | 10.55 | 10.62 | 59,757 | +0.07(+0.66%) |
Mar 26, 2015 | 10.64 | 10.67 | 10.48 | 10.54 | 168,465 | -0.11(-0.99%) |
Mar 25, 2015 | 10.79 | 10.79 | 10.59 | 10.65 | 98,945 | -0.12(-1.11%) |
Mar 24, 2015 | 10.88 | 10.90 | 10.77 | 10.77 | 157,797 | -0.22(-2.00%) |
Mar 23, 2015 | 10.94 | 11.05 | 10.91 | 10.99 | 108,198 | +0.03(+0.27%) |
Mar 20, 2015 | 10.87 | 10.99 | 10.86 | 10.96 | 598,222 | +0.30(+2.81%) |
Mar 19, 2015 | 10.84 | 10.84 | 10.62 | 10.66 | 948,834 | -0.17(-1.57%) |
Mar 18, 2015 | 10.51 | 10.83 | 10.51 | 10.83 | 78,264 | +0.37(+3.52%) |
Mar 17, 2015 | 10.29 | 10.50 | 10.29 | 10.46 | 76,593 | -0.24(-2.22%) |
Mar 16, 2015 | 10.62 | 10.73 | 10.62 | 10.70 | 184,082 | +0.38(+3.68%) |
Mar 13, 2015 | 10.28 | 10.33 | 10.21 | 10.32 | 80,993 | -0.23(-2.18%) |
Mar 12, 2015 | 10.69 | 10.69 | 10.49 | 10.55 | 109,063 | +0.04(+0.33%) |
Mar 11, 2015 | 10.60 | 10.61 | 10.47 | 10.52 | 67,655 | -0.05(-0.52%) |
Mar 10, 2015 | 10.69 | 10.77 | 10.57 | 10.57 | 196,315 | -0.26(-2.40%) |
Mar 09, 2015 | 10.92 | 10.92 | 10.82 | 10.83 | 349,769 | -0.10(-0.91%) |
Mar 06, 2015 | 10.99 | 11.00 | 10.88 | 10.93 | 103,322 | -0.27(-2.37%) |
Mar 05, 2015 | 11.23 | 11.25 | 11.18 | 11.20 | 216,012 | +0.09(+0.81%) |
Mar 04, 2015 | 11.28 | 11.08 | 11.11 | 155,922 | -0.17(-1.55%) | |
Mar 03, 2015 | 11.33 | 11.33 | 11.27 | 11.28 | 168,291 | -0.04(-0.35%) |