Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.640 | 9.680 | 9.600 | 9.670 | 12,924 | -0.04(-0.36%) |
May 28, 2015 | 9.650 | 9.730 | 9.624 | 9.705 | 227,070 | +0.05(+0.51%) |
May 27, 2015 | 9.570 | 9.656 | 9.570 | 9.656 | 17,700 | +0.21(+2.18%) |
May 26, 2015 | 9.496 | 9.500 | 9.400 | 9.450 | 22,819 | -0.27(-2.78%) |
May 22, 2015 | 9.720 | 9.720 | 9.720 | 0 | -0.15(-1.52%) | |
May 21, 2015 | 9.840 | 9.870 | 9.810 | 9.870 | 22,941 | -0.15(-1.50%) |
May 20, 2015 | 9.992 | 10.05 | 9.940 | 10.02 | 31,703 | +0.02(+0.20%) |
May 19, 2015 | 10.07 | 10.08 | 10.00 | 10.00 | 12,694 | -0.25(-2.44%) |
May 18, 2015 | 10.25 | 10.28 | 10.18 | 10.25 | 17,628 | -0.22(-2.10%) |
May 15, 2015 | 10.38 | 10.49 | 10.37 | 10.47 | 26,289 | +0.08(+0.77%) |
May 14, 2015 | 10.42 | 10.49 | 10.32 | 10.39 | 21,374 | +0.14(+1.37%) |
May 13, 2015 | 10.36 | 10.42 | 10.25 | 10.25 | 63,829 | -0.04(-0.39%) |
May 12, 2015 | 10.25 | 10.29 | 10.19 | 10.29 | 67,433 | +0.04(+0.44%) |
May 11, 2015 | 10.26 | 10.28 | 10.20 | 10.24 | 11,619 | +0.19(+1.94%) |
May 08, 2015 | 10.10 | 10.10 | 10.01 | 10.05 | 9,434 | +0.02(+0.20%) |
May 07, 2015 | 9.960 | 10.05 | 9.860 | 10.03 | 27,265 | +0.02(+0.16%) |
May 06, 2015 | 10.10 | 10.12 | 10.00 | 10.01 | 13,070 | +0.01(+0.14%) |
May 05, 2015 | 10.06 | 10.09 | 10.00 | 10.00 | 22,066 | -0.08(-0.79%) |
May 04, 2015 | 10.12 | 10.12 | 9.990 | 10.08 | 9,154 | +0.00(+0.00%) |
May 01, 2015 | 9.960 | 10.08 | 9.900 | 10.08 | 6,160 | +0.12(+1.20%) |
Apr 30, 2015 | 9.960 | 10.05 | 9.890 | 9.960 | 27,353 | -0.17(-1.68%) |
Apr 29, 2015 | 10.02 | 10.13 | 9.960 | 10.13 | 78,783 | +0.09(+0.94%) |
Apr 28, 2015 | 9.960 | 10.07 | 9.960 | 10.04 | 9,085 | +0.16(+1.62%) |
Apr 27, 2015 | 9.846 | 9.930 | 9.830 | 9.876 | 10,778 | -0.04(-0.44%) |
Apr 24, 2015 | 9.960 | 9.960 | 9.800 | 9.920 | 24,114 | -0.11(-1.10%) |
Apr 23, 2015 | 10.05 | 10.09 | 10.02 | 10.03 | 45,088 | -0.07(-0.65%) |
Apr 22, 2015 | 10.08 | 10.10 | 10.02 | 10.10 | 6,828 | -0.05(-0.53%) |
Apr 21, 2015 | 10.00 | 10.19 | 10.00 | 10.15 | 18,473 | +0.26(+2.63%) |
Apr 20, 2015 | 9.880 | 9.990 | 9.860 | 9.890 | 11,952 | -0.13(-1.30%) |
Apr 17, 2015 | 9.940 | 10.02 | 9.910 | 10.02 | 14,390 | -0.14(-1.38%) |
Apr 16, 2015 | 10.13 | 10.22 | 10.08 | 10.16 | 6,488 | -0.02(-0.20%) |
Apr 15, 2015 | 10.19 | 10.22 | 10.12 | 10.18 | 34,589 | +0.11(+1.09%) |
Apr 14, 2015 | 10.04 | 10.10 | 10.02 | 10.07 | 141,378 | -0.12(-1.18%) |
Apr 13, 2015 | 10.27 | 10.30 | 10.13 | 10.19 | 69,798 | -0.31(-2.95%) |
Apr 10, 2015 | 10.54 | 10.56 | 10.48 | 10.50 | 17,886 | -0.19(-1.78%) |
Apr 09, 2015 | 10.68 | 10.76 | 10.65 | 10.69 | 17,887 | -0.04(-0.37%) |
Apr 08, 2015 | 10.84 | 10.85 | 10.71 | 10.73 | 35,306 | +0.02(+0.19%) |
Apr 07, 2015 | 10.75 | 10.80 | 10.69 | 10.71 | 27,553 | -0.26(-2.34%) |
Apr 06, 2015 | 10.95 | 10.98 | 10.81 | 10.97 | 49,876 | +0.05(+0.42%) |
Apr 02, 2015 | 10.92 | 10.92 | 10.92 | 0 | +0.14(+1.30%) | |
Apr 01, 2015 | 10.71 | 10.78 | 10.65 | 10.78 | 90,849 | +0.08(+0.75%) |
Mar 31, 2015 | 10.56 | 10.72 | 10.54 | 10.70 | 442,283 | -0.27(-2.46%) |
Mar 30, 2015 | 11.00 | 11.55 | 10.85 | 10.97 | 203,510 | -0.85(-7.19%) |
Mar 27, 2015 | 11.65 | 11.84 | 11.61 | 11.82 | 24,383 | +0.07(+0.60%) |
Mar 26, 2015 | 11.69 | 11.76 | 11.54 | 11.75 | 71,738 | -0.03(-0.25%) |
Mar 25, 2015 | 11.79 | 11.80 | 11.68 | 11.78 | 61,125 | +0.14(+1.20%) |
Mar 24, 2015 | 11.81 | 11.81 | 11.60 | 11.64 | 45,206 | -0.11(-0.94%) |
Mar 23, 2015 | 11.72 | 11.76 | 11.67 | 11.75 | 41,203 | +0.31(+2.70%) |
Mar 20, 2015 | 11.38 | 11.54 | 11.35 | 11.44 | 5,120 | +0.32(+2.89%) |
Mar 19, 2015 | 11.19 | 11.19 | 11.07 | 11.12 | 5,289 | +0.12(+1.09%) |
Mar 18, 2015 | 10.99 | 11.10 | 10.84 | 11.00 | 6,519 | +0.16(+1.52%) |
Mar 17, 2015 | 10.96 | 10.96 | 10.81 | 10.84 | 15,837 | -0.12(-1.14%) |
Mar 16, 2015 | 10.89 | 10.96 | 10.89 | 10.96 | 11,599 | +0.32(+3.01%) |
Mar 13, 2015 | 10.87 | 10.89 | 10.64 | 10.64 | 20,035 | -0.28(-2.56%) |
Mar 12, 2015 | 10.90 | 11.00 | 10.90 | 10.92 | 58,147 | +0.00(+0.00%) |
Mar 11, 2015 | 10.89 | 10.94 | 10.83 | 10.92 | 13,799 | -0.13(-1.18%) |
Mar 10, 2015 | 11.05 | 11.05 | 10.93 | 11.05 | 11,517 | -0.23(-2.04%) |
Mar 09, 2015 | 11.06 | 11.28 | 11.06 | 11.28 | 18,055 | +0.35(+3.20%) |
Mar 06, 2015 | 11.06 | 11.08 | 10.93 | 10.93 | 15,034 | -0.34(-2.97%) |
Mar 05, 2015 | 11.21 | 11.34 | 11.21 | 11.27 | 11,822 | +0.01(+0.04%) |
Mar 04, 2015 | 11.27 | 11.16 | 11.26 | 24,387 | -0.13(-1.14%) | |
Mar 03, 2015 | 11.46 | 11.46 | 11.40 | 11.39 | 7,110 | -0.07(-0.58%) |