Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.21 | 10.25 | 10.12 | 10.20 | 1,270,149 | -0.04(-0.38%) |
May 28, 2015 | 10.29 | 10.32 | 10.15 | 10.24 | 570,542 | -0.09(-0.86%) |
May 27, 2015 | 10.20 | 10.34 | 10.10 | 10.33 | 791,095 | +0.16(+1.55%) |
May 26, 2015 | 10.17 | 10.32 | 10.07 | 10.17 | 798,219 | -0.09(-0.86%) |
May 22, 2015 | 10.26 | 10.26 | 10.26 | 10.26 | 459,507 | -0.06(-0.57%) |
May 21, 2015 | 10.11 | 10.45 | 10.10 | 10.32 | 691,354 | +0.18(+1.75%) |
May 20, 2015 | 10.13 | 10.19 | 9.992 | 10.14 | 347,372 | +0.00(+0.00%) |
May 19, 2015 | 10.16 | 10.21 | 10.01 | 10.14 | 386,957 | -0.07(-0.68%) |
May 18, 2015 | 10.04 | 10.30 | 10.02 | 10.21 | 471,542 | +0.12(+1.17%) |
May 15, 2015 | 10.13 | 10.15 | 9.943 | 10.09 | 277,301 | -0.05(-0.49%) |
May 14, 2015 | 10.03 | 10.25 | 9.913 | 10.14 | 521,131 | +0.14(+1.38%) |
May 13, 2015 | 10.12 | 10.16 | 9.903 | 10.00 | 616,142 | -0.11(-1.07%) |
May 12, 2015 | 10.10 | 10.17 | 9.884 | 10.11 | 784,313 | -0.06(-0.58%) |
May 11, 2015 | 9.844 | 10.17 | 9.775 | 10.17 | 1,173,462 | +0.36(+3.72%) |
May 08, 2015 | 9.746 | 9.833 | 9.588 | 9.805 | 965,692 | +0.12(+1.22%) |
May 07, 2015 | 9.755 | 9.765 | 9.539 | 9.687 | 780,800 | -0.11(-1.11%) |
May 06, 2015 | 9.933 | 9.962 | 9.647 | 9.795 | 563,242 | -0.10(-1.00%) |
May 05, 2015 | 10.03 | 10.08 | 9.755 | 9.893 | 809,393 | -0.20(-1.95%) |
May 04, 2015 | 10.09 | 10.14 | 9.923 | 10.09 | 734,711 | +0.00(+0.00%) |
May 01, 2015 | 10.04 | 10.19 | 9.884 | 10.09 | 1,028,218 | +0.07(+0.69%) |
Apr 30, 2015 | 10.48 | 10.87 | 9.785 | 10.02 | 2,421,967 | -0.86(-7.88%) |
Apr 29, 2015 | 10.92 | 11.09 | 10.84 | 10.88 | 999,314 | -0.07(-0.63%) |
Apr 28, 2015 | 10.61 | 11.04 | 10.61 | 10.95 | 1,158,617 | +0.37(+3.54%) |
Apr 27, 2015 | 10.64 | 10.79 | 10.41 | 10.57 | 1,040,658 | +0.07(+0.66%) |
Apr 24, 2015 | 10.76 | 10.78 | 10.48 | 10.50 | 1,287,225 | -0.23(-2.11%) |
Apr 23, 2015 | 10.59 | 10.75 | 10.49 | 10.73 | 1,236,664 | +0.09(+0.83%) |
Apr 22, 2015 | 10.83 | 10.89 | 10.61 | 10.64 | 1,364,260 | -0.18(-1.64%) |
Apr 21, 2015 | 11.01 | 11.08 | 10.78 | 10.82 | 603,836 | -0.11(-0.99%) |
Apr 20, 2015 | 10.54 | 10.97 | 10.54 | 10.93 | 1,550,445 | +0.41(+3.94%) |
Apr 17, 2015 | 10.81 | 10.84 | 10.31 | 10.51 | 1,029,497 | -0.37(-3.44%) |
Apr 16, 2015 | 10.80 | 11.19 | 10.73 | 10.89 | 2,278,960 | +0.11(+1.01%) |
Apr 15, 2015 | 10.12 | 10.78 | 10.09 | 10.78 | 3,140,895 | +0.73(+7.25%) |
Apr 14, 2015 | 10.22 | 10.25 | 10.05 | 10.05 | 533,028 | -0.13(-1.31%) |
Apr 13, 2015 | 10.10 | 10.35 | 10.02 | 10.18 | 434,904 | +0.10(+1.03%) |
Apr 10, 2015 | 10.22 | 10.24 | 10.07 | 10.08 | 540,457 | -0.07(-0.68%) |
Apr 09, 2015 | 10.37 | 10.46 | 10.12 | 10.15 | 984,721 | -0.22(-2.09%) |
Apr 08, 2015 | 10.30 | 10.50 | 10.20 | 10.37 | 1,398,265 | +0.11(+1.06%) |
Apr 07, 2015 | 10.19 | 10.40 | 10.13 | 10.26 | 686,842 | +0.09(+0.87%) |
Apr 06, 2015 | 10.01 | 10.22 | 10.01 | 10.17 | 560,471 | +0.12(+1.18%) |
Apr 02, 2015 | 10.13 | 10.05 | 10.05 | 10.05 | 1,134,662 | +0.05(+0.49%) |
Apr 01, 2015 | 9.558 | 10.08 | 9.539 | 10.00 | 1,277,824 | +0.43(+4.53%) |
Mar 31, 2015 | 9.480 | 9.578 | 9.480 | 9.568 | 498,675 | +0.01(+0.10%) |
Mar 30, 2015 | 9.529 | 9.647 | 9.480 | 9.558 | 499,705 | +0.07(+0.73%) |
Mar 27, 2015 | 9.312 | 9.509 | 9.283 | 9.489 | 713,790 | +0.20(+2.12%) |
Mar 26, 2015 | 9.145 | 9.322 | 9.145 | 9.292 | 516,439 | +0.09(+0.96%) |
Mar 25, 2015 | 9.411 | 9.470 | 9.204 | 9.204 | 661,716 | -0.19(-1.99%) |
Mar 24, 2015 | 9.391 | 9.430 | 9.273 | 9.391 | 478,259 | -0.02(-0.21%) |
Mar 23, 2015 | 9.430 | 9.519 | 9.391 | 9.411 | 578,426 | -0.05(-0.52%) |
Mar 20, 2015 | 9.489 | 9.608 | 9.371 | 9.460 | 2,326,219 | -0.02(-0.21%) |
Mar 19, 2015 | 9.401 | 9.504 | 9.332 | 9.480 | 466,163 | +0.08(+0.84%) |
Mar 18, 2015 | 9.351 | 9.411 | 9.223 | 9.401 | 663,576 | +0.05(+0.53%) |
Mar 17, 2015 | 9.253 | 9.361 | 9.214 | 9.351 | 542,800 | +0.08(+0.85%) |
Mar 16, 2015 | 9.194 | 9.342 | 9.125 | 9.273 | 998,303 | +0.14(+1.51%) |
Mar 13, 2015 | 9.204 | 9.253 | 9.056 | 9.135 | 937,993 | -0.13(-1.38%) |
Mar 12, 2015 | 9.243 | 9.391 | 9.204 | 9.263 | 1,085,720 | +0.05(+0.53%) |
Mar 11, 2015 | 9.578 | 9.588 | 9.145 | 9.214 | 1,920,620 | -0.37(-3.91%) |
Mar 10, 2015 | 9.440 | 9.598 | 9.401 | 9.588 | 927,119 | +0.04(+0.41%) |
Mar 09, 2015 | 9.470 | 9.558 | 9.460 | 9.549 | 569,043 | -0.01(-0.10%) |
Mar 06, 2015 | 9.489 | 9.618 | 9.401 | 9.558 | 863,912 | -0.02(-0.21%) |
Mar 05, 2015 | 9.411 | 9.598 | 9.322 | 9.578 | 519,222 | +0.18(+1.89%) |
Mar 04, 2015 | 9.233 | 9.401 | 9.302 | 9.401 | 1,193,715 | +0.10(+1.06%) |
Mar 03, 2015 | 9.273 | 9.302 | 9.095 | 9.302 | 1,456,162 | -0.01(-0.11%) |