Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.450 | 9.450 | 8.530 | 9.400 | 16,313 | -0.10(-1.05%) |
May 28, 2015 | 9.420 | 9.500 | 9.418 | 9.500 | 3,821 | +0.09(+0.96%) |
May 27, 2015 | 9.500 | 9.500 | 9.400 | 9.410 | 6,484 | -0.10(-1.05%) |
May 26, 2015 | 9.600 | 9.600 | 9.500 | 9.510 | 12,025 | -0.10(-1.04%) |
May 22, 2015 | 9.800 | 9.610 | 9.610 | 9.610 | 8,000 | -0.19(-1.94%) |
May 21, 2015 | 9.890 | 9.890 | 9.800 | 9.800 | 7,267 | -0.08(-0.81%) |
May 20, 2015 | 10.00 | 10.05 | 9.880 | 9.880 | 14,285 | -0.26(-2.56%) |
May 19, 2015 | 10.09 | 10.19 | 9.960 | 10.14 | 14,975 | +0.17(+1.71%) |
May 18, 2015 | 10.06 | 10.98 | 9.900 | 9.970 | 76,065 | -0.13(-1.29%) |
May 15, 2015 | 10.14 | 10.47 | 10.02 | 10.10 | 35,022 | +0.08(+0.80%) |
May 14, 2015 | 10.53 | 10.76 | 9.990 | 10.02 | 92,075 | -0.86(-7.92%) |
May 13, 2015 | 10.57 | 10.93 | 10.18 | 10.88 | 2,767 | +0.48(+4.63%) |
May 11, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 600 | +0.10(+0.97%) |
May 08, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,604 | +0.00(+0.00%) |
May 07, 2015 | 10.30 | 10.30 | 10.11 | 10.30 | 2,911 | +0.31(+3.10%) |
May 06, 2015 | 9.990 | 9.990 | 9.990 | 9.990 | 1,466 | -0.31(-3.01%) |
May 05, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,105 | +0.20(+1.98%) |
May 04, 2015 | 10.33 | 10.33 | 10.10 | 10.10 | 652 | +0.15(+1.51%) |
May 01, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 601 | -0.37(-3.59%) |
Apr 30, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 1,052 | +0.12(+1.18%) |
Apr 29, 2015 | 9.960 | 10.20 | 9.950 | 10.20 | 1,209 | -0.21(-2.02%) |
Apr 27, 2015 | 10.25 | 10.61 | 10.24 | 10.41 | 26 | +0.46(+4.62%) |
Apr 24, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 527 | +0.04(+0.40%) |
Apr 23, 2015 | 9.910 | 9.910 | 9.910 | 9.910 | 377 | +0.00(+0.00%) |
Apr 22, 2015 | 9.850 | 9.910 | 9.850 | 9.910 | 821 | +0.00(+0.00%) |
Apr 21, 2015 | 9.830 | 9.910 | 9.830 | 9.910 | 578 | -0.12(-1.20%) |
Apr 20, 2015 | 10.31 | 10.31 | 10.03 | 10.03 | 4,397 | -0.40(-3.84%) |
Apr 17, 2015 | 10.23 | 10.44 | 10.23 | 10.43 | 724 | -0.01(-0.09%) |
Apr 16, 2015 | 10.50 | 10.60 | 10.44 | 10.44 | 4,126 | -0.01(-0.10%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 1,150 | +0.24(+2.35%) |
Apr 13, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 200 | +0.11(+1.09%) |
Apr 10, 2015 | 10.00 | 10.10 | 10.00 | 10.10 | 1,500 | +0.10(+1.00%) |
Apr 09, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 3,118 | -0.10(-0.99%) |
Apr 08, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 117 | +0.07(+0.70%) |
Apr 07, 2015 | 10.00 | 10.21 | 9.870 | 10.03 | 12,223 | +0.03(+0.30%) |
Apr 06, 2015 | 10.20 | 10.35 | 10.00 | 10.00 | 1,554 | +0.06(+0.60%) |
Apr 02, 2015 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | +0.14(+1.43%) |
Apr 01, 2015 | 9.610 | 9.950 | 9.610 | 9.800 | 2,161 | +0.20(+2.08%) |
Mar 31, 2015 | 9.630 | 9.630 | 9.600 | 9.600 | 706 | -0.19(-1.94%) |
Mar 30, 2015 | 9.800 | 9.800 | 9.790 | 9.790 | 1,147 | -0.12(-1.21%) |
Mar 27, 2015 | 9.950 | 9.950 | 9.760 | 9.910 | 1,931 | -0.24(-2.33%) |
Mar 26, 2015 | 10.01 | 10.15 | 10.01 | 10.15 | 992 | -0.05(-0.53%) |
Mar 25, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +0.01(+0.10%) |
Mar 24, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 268 | +0.01(+0.10%) |
Mar 23, 2015 | 10.25 | 10.25 | 10.18 | 10.18 | 2,281 | -0.01(-0.10%) |
Mar 20, 2015 | 10.29 | 10.30 | 10.02 | 10.19 | 4,107 | +0.09(+0.89%) |
Mar 19, 2015 | 10.26 | 10.20 | 10.06 | 10.10 | 950 | -0.10(-0.98%) |
Mar 18, 2015 | 10.20 | 10.30 | 10.20 | 10.20 | 2,240 | +0.05(+0.49%) |
Mar 17, 2015 | 10.50 | 10.50 | 10.14 | 10.15 | 3,015 | -0.26(-2.45%) |
Mar 16, 2015 | 10.11 | 10.41 | 10.11 | 10.41 | 2,677 | -0.00(-0.04%) |
Mar 13, 2015 | 10.41 | 10.41 | 10.20 | 10.41 | 1,190 | +0.00(+0.00%) |
Mar 12, 2015 | 10.41 | 10.42 | 10.41 | 10.41 | 1,520 | -0.04(-0.38%) |
Mar 11, 2015 | 10.31 | 10.61 | 10.31 | 10.45 | 3,550 | +0.05(+0.48%) |
Mar 10, 2015 | 10.51 | 10.51 | 10.40 | 10.40 | 486 | -0.27(-2.53%) |
Mar 09, 2015 | 10.62 | 10.79 | 10.54 | 10.67 | 3,359 | -0.10(-0.93%) |
Mar 06, 2015 | 10.78 | 10.81 | 10.75 | 10.77 | 1,161 | -0.02(-0.17%) |
Mar 05, 2015 | 10.75 | 10.79 | 10.70 | 10.79 | 940 | -0.00(-0.02%) |
Mar 04, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.05(-0.42%) |
Mar 03, 2015 | 10.96 | 10.96 | 10.44 | 10.84 | 2,624 | -0.18(-1.67%) |