Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.08 | 10.13 | 10.02 | 10.08 | 3,908,155 | -0.04(-0.36%) |
May 28, 2015 | 10.07 | 10.13 | 9.975 | 10.12 | 2,863,791 | +0.03(+0.30%) |
May 27, 2015 | 9.895 | 10.12 | 9.871 | 10.09 | 3,424,715 | +0.24(+2.42%) |
May 26, 2015 | 9.938 | 9.950 | 9.813 | 9.852 | 2,802,959 | -0.20(-1.95%) |
May 22, 2015 | 10.12 | 10.05 | 10.05 | 10.05 | 2,601,849 | -0.12(-1.20%) |
May 21, 2015 | 10.14 | 10.19 | 10.12 | 10.17 | 2,012,104 | +0.01(+0.12%) |
May 20, 2015 | 10.13 | 10.20 | 10.10 | 10.16 | 2,839,331 | +0.10(+0.97%) |
May 19, 2015 | 10.04 | 10.12 | 10.02 | 10.06 | 2,199,653 | +0.04(+0.43%) |
May 18, 2015 | 10.01 | 10.05 | 9.963 | 10.02 | 3,082,861 | -0.13(-1.33%) |
May 15, 2015 | 10.10 | 10.15 | 10.04 | 10.15 | 4,012,218 | +0.05(+0.48%) |
May 14, 2015 | 10.07 | 10.15 | 10.04 | 10.10 | 3,906,142 | +0.20(+2.04%) |
May 13, 2015 | 9.963 | 10.01 | 9.889 | 9.901 | 4,716,595 | +0.17(+1.70%) |
May 12, 2015 | 9.773 | 9.785 | 9.712 | 9.736 | 3,642,494 | +0.09(+0.90%) |
May 11, 2015 | 9.686 | 9.734 | 9.625 | 9.649 | 2,820,155 | -0.05(-0.56%) |
May 08, 2015 | 9.582 | 9.737 | 9.576 | 9.704 | 3,494,557 | +0.19(+1.98%) |
May 07, 2015 | 9.534 | 9.589 | 9.431 | 9.516 | 3,964,560 | +0.15(+1.55%) |
May 06, 2015 | 9.425 | 9.497 | 9.321 | 9.370 | 5,976,671 | +0.10(+1.05%) |
May 05, 2015 | 9.443 | 9.467 | 9.267 | 9.273 | 3,205,052 | -0.18(-1.93%) |
May 04, 2015 | 9.467 | 9.534 | 9.443 | 9.455 | 2,899,732 | +0.04(+0.39%) |
May 01, 2015 | 9.321 | 9.431 | 9.321 | 9.419 | 1,894,685 | +0.12(+1.31%) |
Apr 30, 2015 | 9.309 | 9.376 | 9.255 | 9.297 | 4,291,409 | -0.12(-1.22%) |
Apr 29, 2015 | 9.467 | 9.585 | 9.364 | 9.413 | 5,902,110 | -0.04(-0.45%) |
Apr 28, 2015 | 9.352 | 9.479 | 9.343 | 9.455 | 3,534,091 | +0.08(+0.91%) |
Apr 27, 2015 | 9.346 | 9.443 | 9.334 | 9.370 | 3,861,847 | +0.18(+1.98%) |
Apr 24, 2015 | 9.200 | 9.212 | 9.103 | 9.188 | 2,566,515 | +0.11(+1.20%) |
Apr 23, 2015 | 8.951 | 9.097 | 8.951 | 9.079 | 3,442,684 | +0.05(+0.61%) |
Apr 22, 2015 | 8.994 | 9.036 | 8.909 | 9.024 | 2,460,100 | +0.06(+0.68%) |
Apr 21, 2015 | 9.006 | 9.018 | 8.945 | 8.963 | 2,308,681 | +0.02(+0.20%) |
Apr 20, 2015 | 8.909 | 8.986 | 8.878 | 8.945 | 2,211,469 | +0.12(+1.38%) |
Apr 17, 2015 | 8.824 | 8.830 | 8.727 | 8.824 | 3,311,098 | -0.21(-2.35%) |
Apr 16, 2015 | 9.054 | 9.067 | 8.951 | 9.036 | 2,694,650 | -0.10(-1.13%) |
Apr 15, 2015 | 9.139 | 9.200 | 9.067 | 9.139 | 2,159,263 | +0.07(+0.80%) |
Apr 14, 2015 | 9.036 | 9.085 | 9.006 | 9.067 | 2,265,588 | -0.03(-0.33%) |
Apr 13, 2015 | 9.115 | 9.164 | 9.067 | 9.097 | 2,420,384 | +0.00(+0.00%) |
Apr 10, 2015 | 9.079 | 9.109 | 9.024 | 9.097 | 2,019,526 | +0.01(+0.07%) |
Apr 09, 2015 | 9.112 | 9.133 | 9.012 | 9.091 | 2,168,016 | -0.03(-0.33%) |
Apr 08, 2015 | 9.206 | 9.224 | 9.067 | 9.121 | 3,113,172 | -0.09(-0.99%) |
Apr 07, 2015 | 9.267 | 9.321 | 9.206 | 9.212 | 2,243,937 | +0.01(+0.13%) |
Apr 06, 2015 | 9.109 | 9.255 | 9.109 | 9.200 | 1,784,313 | +0.07(+0.73%) |
Apr 02, 2015 | 9.042 | 9.133 | 9.133 | 9.133 | 2,022,021 | +0.19(+2.17%) |
Apr 01, 2015 | 8.957 | 8.968 | 8.830 | 8.939 | 3,059,442 | +0.07(+0.82%) |
Mar 31, 2015 | 8.854 | 8.909 | 8.836 | 8.866 | 2,049,636 | -0.09(-1.02%) |
Mar 30, 2015 | 8.921 | 8.982 | 8.912 | 8.957 | 2,934,283 | +0.12(+1.30%) |
Mar 27, 2015 | 8.745 | 8.866 | 8.709 | 8.842 | 2,863,823 | -0.04(-0.48%) |
Mar 26, 2015 | 8.872 | 8.921 | 8.775 | 8.885 | 4,122,301 | -0.12(-1.28%) |
Mar 25, 2015 | 9.170 | 9.188 | 8.994 | 9.000 | 4,284,399 | -0.18(-1.92%) |
Mar 24, 2015 | 9.224 | 9.273 | 9.176 | 9.176 | 3,607,866 | +0.11(+1.20%) |
Mar 23, 2015 | 9.073 | 9.109 | 9.042 | 9.067 | 3,641,882 | +0.08(+0.88%) |
Mar 20, 2015 | 8.939 | 9.067 | 8.897 | 8.988 | 4,493,542 | +0.26(+2.99%) |
Mar 19, 2015 | 8.745 | 8.794 | 8.702 | 8.727 | 5,675,290 | -0.13(-1.44%) |
Mar 18, 2015 | 8.630 | 8.885 | 8.618 | 8.854 | 5,552,199 | +0.08(+0.97%) |
Mar 17, 2015 | 8.733 | 8.775 | 8.678 | 8.769 | 5,538,525 | -0.05(-0.62%) |
Mar 16, 2015 | 8.751 | 8.842 | 8.751 | 8.824 | 3,764,258 | +0.15(+1.75%) |
Mar 13, 2015 | 8.587 | 8.684 | 8.557 | 8.672 | 5,347,981 | -0.05(-0.56%) |
Mar 12, 2015 | 8.666 | 8.727 | 8.630 | 8.721 | 4,584,827 | +0.10(+1.20%) |
Mar 11, 2015 | 8.587 | 8.647 | 8.523 | 8.618 | 7,104,846 | +0.05(+0.64%) |
Mar 10, 2015 | 8.563 | 8.636 | 8.533 | 8.563 | 3,114,964 | -0.22(-2.56%) |
Mar 09, 2015 | 8.751 | 8.824 | 8.702 | 8.787 | 4,255,627 | +0.02(+0.28%) |
Mar 06, 2015 | 8.872 | 8.891 | 8.751 | 8.763 | 4,054,128 | -0.16(-1.84%) |
Mar 05, 2015 | 8.897 | 8.951 | 8.866 | 8.927 | 3,522,410 | +0.11(+1.24%) |
Mar 04, 2015 | 8.848 | 8.836 | 8.739 | 8.818 | 4,455,614 | -0.02(-0.21%) |
Mar 03, 2015 | 8.872 | 8.878 | 8.787 | 8.836 | 6,757,179 | -0.25(-2.80%) |