Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.30 | 10.45 | 10.21 | 10.29 | 54,409 | +0.10(+1.00%) |
May 28, 2015 | 10.34 | 10.43 | 10.16 | 10.19 | 67,190 | -0.26(-2.51%) |
May 27, 2015 | 10.48 | 10.48 | 10.30 | 10.45 | 81,567 | +0.06(+0.57%) |
May 26, 2015 | 10.55 | 10.55 | 10.33 | 10.39 | 78,517 | -0.08(-0.73%) |
May 22, 2015 | 10.48 | 10.47 | 10.47 | 10.47 | 56,440 | +0.07(+0.65%) |
May 21, 2015 | 10.38 | 10.57 | 10.37 | 10.40 | 70,758 | -0.08(-0.76%) |
May 20, 2015 | 10.61 | 10.63 | 10.42 | 10.48 | 117,068 | -0.28(-2.57%) |
May 19, 2015 | 10.93 | 10.93 | 10.76 | 10.76 | 76,772 | -0.14(-1.24%) |
May 18, 2015 | 11.05 | 11.05 | 10.83 | 10.89 | 90,498 | -0.01(-0.08%) |
May 15, 2015 | 10.91 | 10.93 | 10.85 | 10.90 | 68,846 | +0.05(+0.47%) |
May 14, 2015 | 10.89 | 10.89 | 10.89 | 10.85 | 132,149 | +0.04(+0.39%) |
May 13, 2015 | 10.81 | 10.86 | 10.73 | 10.81 | 208,286 | +0.13(+1.19%) |
May 12, 2015 | 10.83 | 10.83 | 10.68 | 10.68 | 593,503 | -0.03(-0.24%) |
May 11, 2015 | 10.88 | 10.88 | 10.70 | 10.70 | 101,263 | -0.13(-1.17%) |
May 08, 2015 | 10.77 | 10.83 | 10.68 | 10.83 | 27,135 | +0.19(+1.83%) |
May 07, 2015 | 10.54 | 10.64 | 10.37 | 10.64 | 79,214 | +0.09(+0.88%) |
May 06, 2015 | 10.60 | 10.70 | 10.54 | 10.54 | 206,308 | -0.08(-0.79%) |
May 05, 2015 | 10.73 | 10.73 | 10.60 | 10.63 | 193,096 | -0.09(-0.83%) |
May 04, 2015 | 10.73 | 10.74 | 10.65 | 10.72 | 37,953 | +0.05(+0.44%) |
May 01, 2015 | 10.78 | 10.78 | 10.59 | 10.67 | 59,990 | +0.09(+0.88%) |
Apr 30, 2015 | 10.78 | 10.78 | 10.56 | 10.58 | 80,459 | -0.11(-1.03%) |
Apr 29, 2015 | 10.81 | 10.81 | 10.69 | 10.69 | 152,296 | -0.34(-3.07%) |
Apr 28, 2015 | 10.81 | 11.03 | 10.74 | 11.03 | 167,855 | +0.21(+1.96%) |
Apr 27, 2015 | 10.90 | 10.91 | 10.80 | 10.81 | 48,823 | -0.02(-0.16%) |
Apr 24, 2015 | 10.89 | 10.89 | 10.77 | 10.83 | 37,347 | -0.07(-0.62%) |
Apr 23, 2015 | 10.81 | 10.92 | 10.80 | 10.90 | 49,735 | +0.12(+1.10%) |
Apr 22, 2015 | 10.77 | 10.80 | 10.71 | 10.78 | 65,913 | +0.15(+1.43%) |
Apr 21, 2015 | 10.70 | 10.71 | 10.63 | 10.63 | 81,955 | +0.07(+0.64%) |
Apr 20, 2015 | 10.67 | 10.68 | 10.54 | 10.56 | 107,306 | -0.12(-1.11%) |
Apr 17, 2015 | 10.69 | 10.69 | 10.59 | 10.68 | 125,690 | -0.18(-1.64%) |
Apr 16, 2015 | 10.87 | 10.90 | 10.75 | 10.86 | 93,822 | +0.06(+0.55%) |
Apr 15, 2015 | 10.66 | 10.82 | 10.66 | 10.80 | 53,082 | +0.13(+1.19%) |
Apr 14, 2015 | 10.76 | 10.76 | 10.63 | 10.67 | 55,122 | -0.04(-0.40%) |
Apr 13, 2015 | 10.74 | 10.76 | 10.70 | 10.71 | 152,252 | +0.04(+0.40%) |
Apr 10, 2015 | 10.67 | 10.69 | 10.61 | 10.67 | 36,476 | -0.05(-0.47%) |
Apr 09, 2015 | 10.70 | 10.72 | 10.59 | 10.72 | 78,420 | +0.24(+2.26%) |
Apr 08, 2015 | 10.45 | 10.57 | 10.45 | 10.48 | 43,787 | +0.13(+1.23%) |
Apr 07, 2015 | 10.41 | 10.44 | 10.35 | 10.36 | 67,947 | +0.03(+0.33%) |
Apr 06, 2015 | 10.32 | 10.44 | 10.32 | 10.32 | 48,430 | +0.07(+0.66%) |
Apr 02, 2015 | 10.17 | 10.26 | 10.26 | 10.26 | 277,598 | +0.07(+0.66%) |
Apr 01, 2015 | 10.09 | 10.26 | 10.09 | 10.19 | 139,694 | +0.15(+1.44%) |
Mar 31, 2015 | 10.07 | 10.10 | 10.02 | 10.04 | 63,428 | -0.03(-0.26%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.968 | 10.07 | 82,885 | +0.22(+2.24%) |
Mar 27, 2015 | 9.841 | 9.933 | 9.833 | 9.850 | 17,369 | +0.03(+0.26%) |
Mar 26, 2015 | 9.977 | 9.977 | 9.866 | 9.824 | 38,106 | -0.12(-1.19%) |
Mar 25, 2015 | 10.16 | 10.16 | 9.943 | 9.943 | 106,459 | -0.16(-1.59%) |
Mar 24, 2015 | 10.14 | 10.14 | 10.09 | 10.10 | 44,602 | +0.09(+0.92%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.00 | 10.01 | 42,680 | +0.02(+0.18%) |
Mar 20, 2015 | 9.883 | 10.06 | 9.883 | 9.993 | 62,545 | +0.17(+1.72%) |
Mar 19, 2015 | 9.926 | 9.926 | 9.824 | 9.824 | 44,270 | -0.05(-0.51%) |
Mar 18, 2015 | 9.697 | 9.982 | 9.697 | 9.875 | 29,689 | +0.10(+1.04%) |
Mar 17, 2015 | 9.697 | 9.782 | 9.646 | 9.773 | 67,456 | +0.06(+0.61%) |
Mar 16, 2015 | 9.739 | 9.739 | 9.663 | 9.714 | 18,228 | +0.12(+1.24%) |
Mar 13, 2015 | 9.663 | 9.663 | 9.570 | 9.595 | 53,874 | -0.15(-1.56%) |
Mar 12, 2015 | 9.799 | 9.799 | 9.706 | 9.748 | 52,455 | +0.08(+0.83%) |
Mar 11, 2015 | 9.570 | 9.680 | 9.570 | 9.667 | 59,123 | +0.11(+1.11%) |
Mar 10, 2015 | 9.595 | 9.697 | 9.562 | 9.562 | 181,380 | -0.24(-2.42%) |
Mar 09, 2015 | 9.917 | 9.917 | 9.764 | 9.799 | 92,637 | -0.11(-1.11%) |
Mar 06, 2015 | 10.10 | 10.10 | 9.909 | 9.909 | 56,415 | -0.32(-3.15%) |
Mar 05, 2015 | 10.25 | 10.25 | 10.10 | 10.23 | 397,943 | +0.45(+4.64%) |
Mar 04, 2015 | 9.714 | 9.782 | 9.511 | 9.777 | 92,987 | +0.27(+2.79%) |
Mar 03, 2015 | 9.485 | 9.519 | 9.485 | 9.511 | 138,601 | +0.11(+1.17%) |