Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.13 | 10.38 | 10.13 | 10.35 | 635,377 | +0.23(+2.27%) |
May 28, 2015 | 10.13 | 10.25 | 10.02 | 10.12 | 639,294 | -0.09(-0.88%) |
May 27, 2015 | 10.23 | 10.36 | 10.04 | 10.21 | 398,970 | +0.18(+1.79%) |
May 26, 2015 | 10.12 | 10.20 | 9.940 | 10.03 | 489,378 | -0.18(-1.76%) |
May 22, 2015 | 10.23 | 10.21 | 10.21 | 10.21 | 381,600 | -0.06(-0.58%) |
May 21, 2015 | 10.44 | 10.53 | 10.07 | 10.27 | 519,496 | -0.19(-1.77%) |
May 20, 2015 | 10.29 | 10.55 | 10.17 | 10.46 | 567,372 | +0.21(+2.10%) |
May 19, 2015 | 10.15 | 10.43 | 10.01 | 10.24 | 765,302 | +0.12(+1.19%) |
May 18, 2015 | 9.950 | 10.20 | 9.880 | 10.12 | 776,947 | +0.13(+1.30%) |
May 15, 2015 | 10.01 | 10.09 | 9.800 | 9.990 | 590,881 | +0.09(+0.91%) |
May 14, 2015 | 9.750 | 9.990 | 9.550 | 9.900 | 678,087 | +0.23(+2.38%) |
May 13, 2015 | 9.520 | 9.710 | 9.370 | 9.670 | 505,117 | +0.21(+2.22%) |
May 12, 2015 | 9.580 | 9.580 | 9.339 | 9.460 | 468,663 | -0.16(-1.66%) |
May 11, 2015 | 9.560 | 9.780 | 9.540 | 9.620 | 401,058 | +0.09(+0.94%) |
May 08, 2015 | 9.690 | 9.790 | 9.450 | 9.530 | 479,471 | -0.02(-0.21%) |
May 07, 2015 | 9.720 | 9.860 | 9.450 | 9.550 | 470,466 | -0.02(-0.21%) |
May 06, 2015 | 9.720 | 9.810 | 9.400 | 9.570 | 557,621 | -0.11(-1.14%) |
May 05, 2015 | 9.850 | 9.860 | 9.530 | 9.680 | 687,028 | -0.10(-1.02%) |
May 04, 2015 | 9.200 | 9.890 | 9.160 | 9.780 | 1,071,370 | +0.55(+5.96%) |
May 01, 2015 | 9.430 | 9.730 | 8.970 | 9.230 | 2,328,796 | -0.17(-1.81%) |
Apr 30, 2015 | 9.590 | 9.710 | 9.320 | 9.400 | 1,155,392 | -0.28(-2.89%) |
Apr 29, 2015 | 9.830 | 9.995 | 9.610 | 9.680 | 760,260 | -0.22(-2.22%) |
Apr 28, 2015 | 9.770 | 10.01 | 9.190 | 9.900 | 1,393,713 | +0.44(+4.65%) |
Apr 27, 2015 | 9.810 | 9.889 | 9.410 | 9.460 | 1,333,593 | -0.34(-3.52%) |
Apr 24, 2015 | 10.23 | 10.31 | 9.940 | 9.805 | 805,281 | -0.39(-3.87%) |
Apr 23, 2015 | 10.21 | 10.38 | 10.13 | 10.20 | 547,814 | -0.01(-0.10%) |
Apr 22, 2015 | 10.41 | 10.41 | 10.15 | 10.21 | 394,213 | -0.17(-1.64%) |
Apr 21, 2015 | 10.28 | 10.41 | 10.18 | 10.38 | 508,808 | +0.03(+0.29%) |
Apr 20, 2015 | 10.24 | 10.36 | 10.06 | 10.35 | 432,826 | +0.18(+1.77%) |
Apr 17, 2015 | 9.940 | 10.22 | 9.850 | 10.17 | 538,737 | +0.14(+1.45%) |
Apr 16, 2015 | 9.940 | 10.12 | 9.750 | 10.03 | 508,236 | +0.02(+0.15%) |
Apr 15, 2015 | 10.20 | 10.42 | 10.00 | 10.01 | 626,734 | -0.17(-1.67%) |
Apr 14, 2015 | 10.83 | 10.83 | 10.13 | 10.18 | 1,656,326 | -0.67(-6.18%) |
Apr 13, 2015 | 10.94 | 10.96 | 10.71 | 10.85 | 583,976 | -0.04(-0.32%) |
Apr 10, 2015 | 10.75 | 10.89 | 10.62 | 10.88 | 315,983 | +0.27(+2.50%) |
Apr 09, 2015 | 10.67 | 10.79 | 10.46 | 10.62 | 440,508 | -0.07(-0.65%) |
Apr 08, 2015 | 10.59 | 10.76 | 10.46 | 10.69 | 519,758 | +0.12(+1.18%) |
Apr 07, 2015 | 10.47 | 10.79 | 10.42 | 10.56 | 564,831 | +0.11(+1.05%) |
Apr 06, 2015 | 10.43 | 10.53 | 10.25 | 10.46 | 460,170 | +0.03(+0.24%) |
Apr 02, 2015 | 10.44 | 10.43 | 10.43 | 10.43 | 542,800 | -0.02(-0.19%) |
Apr 01, 2015 | 10.32 | 10.50 | 10.06 | 10.45 | 650,849 | +0.05(+0.48%) |
Mar 31, 2015 | 10.70 | 10.72 | 10.26 | 10.40 | 1,569,505 | -0.37(-3.44%) |
Mar 30, 2015 | 10.74 | 10.89 | 10.59 | 10.77 | 507,846 | +0.09(+0.84%) |
Mar 27, 2015 | 10.45 | 10.84 | 10.38 | 10.68 | 411,494 | +0.24(+2.30%) |
Mar 26, 2015 | 10.36 | 10.73 | 10.27 | 10.44 | 711,633 | -0.09(-0.85%) |
Mar 25, 2015 | 11.17 | 11.20 | 10.24 | 10.53 | 1,233,834 | -0.58(-5.22%) |
Mar 24, 2015 | 10.71 | 11.33 | 10.65 | 11.11 | 2,705,374 | +0.88(+8.60%) |
Mar 23, 2015 | 9.870 | 10.27 | 9.680 | 10.23 | 621,611 | +0.34(+3.44%) |
Mar 20, 2015 | 10.28 | 10.47 | 9.830 | 9.890 | 1,527,021 | -0.30(-2.99%) |
Mar 19, 2015 | 10.03 | 10.44 | 9.980 | 10.20 | 750,090 | +0.12(+1.14%) |
Mar 18, 2015 | 10.14 | 10.21 | 9.890 | 10.08 | 445,575 | -0.08(-0.79%) |
Mar 17, 2015 | 10.04 | 10.25 | 9.830 | 10.16 | 598,043 | +0.04(+0.40%) |
Mar 16, 2015 | 9.860 | 10.12 | 9.830 | 10.12 | 460,408 | +0.28(+2.85%) |
Mar 13, 2015 | 9.910 | 10.00 | 9.740 | 9.840 | 483,366 | -0.07(-0.71%) |
Mar 12, 2015 | 9.810 | 9.980 | 9.750 | 9.910 | 459,788 | +0.15(+1.59%) |
Mar 11, 2015 | 9.810 | 9.910 | 9.670 | 9.755 | 388,265 | +0.02(+0.15%) |
Mar 10, 2015 | 9.940 | 9.960 | 9.650 | 9.740 | 483,510 | -0.41(-4.04%) |
Mar 09, 2015 | 9.870 | 10.17 | 9.795 | 10.15 | 818,946 | +0.34(+3.47%) |
Mar 06, 2015 | 10.22 | 10.44 | 9.800 | 9.810 | 1,417,770 | -0.52(-5.03%) |
Mar 05, 2015 | 10.05 | 10.44 | 10.01 | 10.33 | 817,506 | +0.31(+3.09%) |
Mar 04, 2015 | 10.17 | 10.20 | 9.680 | 10.02 | 1,088,029 | -0.18(-1.76%) |
Mar 03, 2015 | 10.18 | 10.25 | 9.840 | 10.20 | 861,327 | -0.05(-0.49%) |