Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.67 | 10.71 | 10.59 | 10.61 | 19,199 | -0.16(-1.44%) |
May 28, 2015 | 10.71 | 10.78 | 10.67 | 10.77 | 12,125 | -0.04(-0.42%) |
May 27, 2015 | 10.74 | 10.83 | 10.74 | 10.81 | 64,368 | +0.22(+2.04%) |
May 26, 2015 | 10.63 | 10.63 | 10.56 | 10.59 | 7,385 | -0.16(-1.45%) |
May 22, 2015 | 10.75 | 10.75 | 10.75 | 0 | +0.07(+0.66%) | |
May 21, 2015 | 10.60 | 10.68 | 10.60 | 10.68 | 11,274 | +0.13(+1.23%) |
May 20, 2015 | 10.46 | 10.56 | 10.46 | 10.55 | 22,868 | -0.17(-1.59%) |
May 19, 2015 | 10.70 | 10.73 | 10.64 | 10.72 | 33,761 | -0.02(-0.19%) |
May 18, 2015 | 10.71 | 10.74 | 10.71 | 10.74 | 16,414 | +0.10(+0.94%) |
May 15, 2015 | 10.61 | 10.64 | 10.57 | 10.64 | 8,571 | -0.07(-0.65%) |
May 14, 2015 | 10.63 | 10.71 | 10.63 | 10.71 | 19,387 | +0.25(+2.39%) |
May 13, 2015 | 10.45 | 10.52 | 10.41 | 10.46 | 26,508 | +0.07(+0.67%) |
May 12, 2015 | 10.39 | 10.39 | 10.33 | 10.39 | 6,224 | -0.06(-0.57%) |
May 11, 2015 | 10.45 | 10.45 | 10.33 | 10.45 | 9,781 | -0.05(-0.48%) |
May 08, 2015 | 10.30 | 10.51 | 10.30 | 10.50 | 39,203 | +0.45(+4.43%) |
May 07, 2015 | 9.930 | 10.08 | 9.930 | 10.05 | 22,527 | +0.27(+2.71%) |
May 06, 2015 | 9.760 | 9.810 | 9.750 | 9.790 | 12,409 | -0.01(-0.10%) |
May 05, 2015 | 9.990 | 9.990 | 9.790 | 9.800 | 20,778 | -0.17(-1.71%) |
May 04, 2015 | 9.900 | 9.970 | 9.900 | 9.970 | 11,488 | +0.04(+0.40%) |
May 01, 2015 | 9.780 | 9.930 | 9.780 | 9.930 | 16,006 | +0.18(+1.85%) |
Apr 30, 2015 | 9.750 | 9.880 | 9.720 | 9.750 | 22,880 | +0.01(+0.10%) |
Apr 29, 2015 | 9.860 | 9.860 | 9.710 | 9.740 | 6,109 | -0.12(-1.27%) |
Apr 28, 2015 | 9.780 | 9.950 | 9.750 | 9.865 | 38,687 | -0.32(-3.19%) |
Apr 27, 2015 | 10.31 | 10.31 | 10.15 | 10.19 | 3,075 | -0.23(-2.21%) |
Apr 24, 2015 | 10.26 | 10.42 | 10.26 | 10.42 | 43,766 | +0.10(+0.97%) |
Apr 23, 2015 | 10.25 | 10.32 | 10.24 | 10.32 | 20,564 | +0.25(+2.43%) |
Apr 22, 2015 | 10.02 | 10.11 | 10.02 | 10.07 | 32,879 | +0.08(+0.85%) |
Apr 21, 2015 | 10.00 | 10.00 | 9.920 | 9.990 | 27,672 | +0.16(+1.63%) |
Apr 20, 2015 | 9.780 | 9.860 | 9.780 | 9.830 | 18,638 | +0.03(+0.31%) |
Apr 17, 2015 | 9.800 | 9.850 | 9.760 | 9.800 | 32,898 | +0.07(+0.72%) |
Apr 16, 2015 | 9.670 | 9.730 | 9.670 | 9.730 | 12,967 | +0.09(+0.93%) |
Apr 15, 2015 | 9.552 | 9.640 | 9.530 | 9.640 | 18,065 | +0.13(+1.37%) |
Apr 14, 2015 | 9.450 | 9.610 | 9.250 | 9.510 | 76,504 | -0.03(-0.31%) |
Apr 13, 2015 | 9.680 | 9.680 | 9.460 | 9.540 | 20,564 | -0.10(-1.04%) |
Apr 10, 2015 | 9.600 | 9.700 | 9.600 | 9.640 | 10,031 | +0.02(+0.21%) |
Apr 09, 2015 | 9.640 | 9.640 | 9.560 | 9.620 | 21,492 | -0.04(-0.41%) |
Apr 08, 2015 | 9.610 | 9.690 | 9.600 | 9.660 | 66,657 | -0.04(-0.41%) |
Apr 07, 2015 | 9.690 | 9.720 | 9.680 | 9.700 | 36,817 | -0.10(-0.99%) |
Apr 06, 2015 | 9.764 | 9.797 | 9.730 | 9.797 | 6,546 | -0.11(-1.14%) |
Apr 02, 2015 | 9.910 | 9.910 | 9.910 | 0 | -0.03(-0.30%) | |
Apr 01, 2015 | 9.860 | 9.980 | 9.860 | 9.940 | 15,944 | -0.21(-2.07%) |
Mar 31, 2015 | 10.16 | 10.19 | 10.13 | 10.15 | 17,418 | -0.10(-0.98%) |
Mar 30, 2015 | 10.16 | 10.25 | 10.16 | 10.25 | 25,101 | -0.02(-0.19%) |
Mar 27, 2015 | 10.14 | 10.29 | 10.14 | 10.27 | 231,891 | -0.10(-0.96%) |
Mar 26, 2015 | 10.25 | 10.44 | 10.17 | 10.37 | 648,643 | +0.01(+0.10%) |
Mar 25, 2015 | 10.43 | 10.44 | 10.32 | 10.36 | 9,921 | -0.01(-0.10%) |
Mar 24, 2015 | 10.16 | 10.40 | 10.16 | 10.37 | 58,612 | +0.29(+2.88%) |
Mar 23, 2015 | 10.11 | 10.11 | 10.07 | 10.08 | 8,201 | +0.09(+0.90%) |
Mar 20, 2015 | 10.02 | 10.04 | 9.980 | 9.990 | 5,039 | +0.06(+0.60%) |
Mar 19, 2015 | 9.834 | 9.930 | 9.834 | 9.930 | 7,801 | +0.03(+0.30%) |
Mar 18, 2015 | 9.750 | 9.940 | 9.750 | 9.900 | 6,607 | +0.02(+0.20%) |
Mar 17, 2015 | 9.900 | 9.950 | 9.830 | 9.880 | 10,384 | -0.07(-0.70%) |
Mar 16, 2015 | 10.05 | 10.05 | 9.950 | 9.950 | 145,296 | -0.18(-1.78%) |
Mar 13, 2015 | 10.05 | 10.14 | 10.04 | 10.13 | 278,521 | +0.18(+1.81%) |
Mar 12, 2015 | 9.930 | 9.950 | 9.870 | 9.950 | 10,005 | -0.04(-0.40%) |
Mar 11, 2015 | 10.00 | 10.02 | 9.940 | 9.990 | 15,906 | -0.20(-1.96%) |
Mar 10, 2015 | 10.16 | 10.19 | 10.09 | 10.19 | 11,223 | -0.06(-0.59%) |
Mar 09, 2015 | 10.21 | 10.29 | 10.20 | 10.25 | 4,052 | -0.12(-1.16%) |
Mar 06, 2015 | 10.42 | 10.44 | 10.30 | 10.37 | 10,076 | -0.11(-1.00%) |
Mar 05, 2015 | 10.45 | 10.51 | 10.45 | 10.47 | 7,282 | +0.03(+0.24%) |
Mar 04, 2015 | 10.45 | 10.35 | 10.45 | 2,300 | +0.00(+0.00%) | |
Mar 03, 2015 | 10.44 | 10.45 | 10.38 | 10.45 | 27,197 | -0.10(-0.95%) |