Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.21 | 10.25 | 10.12 | 10.20 | 1,270,252 | -0.04(-0.38%) |
May 28, 2015 | 10.29 | 10.32 | 10.15 | 10.24 | 570,588 | -0.09(-0.86%) |
May 27, 2015 | 10.20 | 10.34 | 10.10 | 10.33 | 791,159 | +0.16(+1.55%) |
May 26, 2015 | 10.17 | 10.32 | 10.07 | 10.17 | 798,284 | -0.09(-0.86%) |
May 22, 2015 | 10.26 | 10.26 | 10.26 | 10.26 | 459,544 | -0.06(-0.57%) |
May 21, 2015 | 10.11 | 10.44 | 10.10 | 10.32 | 691,410 | +0.18(+1.75%) |
May 20, 2015 | 10.13 | 10.19 | 9.991 | 10.14 | 347,400 | +0.00(+0.00%) |
May 19, 2015 | 10.16 | 10.21 | 10.01 | 10.14 | 386,988 | -0.07(-0.67%) |
May 18, 2015 | 10.04 | 10.30 | 10.02 | 10.21 | 471,580 | +0.12(+1.17%) |
May 15, 2015 | 10.13 | 10.15 | 9.942 | 10.09 | 277,324 | -0.05(-0.49%) |
May 14, 2015 | 10.03 | 10.25 | 9.912 | 10.14 | 521,174 | +0.14(+1.38%) |
May 13, 2015 | 10.12 | 10.16 | 9.902 | 10.00 | 616,192 | -0.11(-1.07%) |
May 12, 2015 | 10.10 | 10.17 | 9.883 | 10.11 | 784,377 | -0.06(-0.58%) |
May 11, 2015 | 9.843 | 10.17 | 9.774 | 10.17 | 1,173,558 | +0.36(+3.72%) |
May 08, 2015 | 9.745 | 9.833 | 9.587 | 9.804 | 965,770 | +0.12(+1.22%) |
May 07, 2015 | 9.755 | 9.765 | 9.538 | 9.686 | 780,863 | -0.11(-1.11%) |
May 06, 2015 | 9.932 | 9.962 | 9.646 | 9.794 | 563,288 | -0.10(-1.00%) |
May 05, 2015 | 10.03 | 10.08 | 9.755 | 9.893 | 809,459 | -0.20(-1.95%) |
May 04, 2015 | 10.09 | 10.14 | 9.922 | 10.09 | 734,771 | +0.00(+0.00%) |
May 01, 2015 | 10.04 | 10.19 | 9.883 | 10.09 | 1,028,302 | +0.07(+0.69%) |
Apr 30, 2015 | 10.48 | 10.87 | 9.784 | 10.02 | 2,422,164 | -0.86(-7.88%) |
Apr 29, 2015 | 10.92 | 11.08 | 10.84 | 10.88 | 999,396 | -0.07(-0.63%) |
Apr 28, 2015 | 10.61 | 11.04 | 10.61 | 10.95 | 1,158,711 | +0.37(+3.54%) |
Apr 27, 2015 | 10.64 | 10.79 | 10.40 | 10.57 | 1,040,743 | +0.07(+0.66%) |
Apr 24, 2015 | 10.76 | 10.78 | 10.48 | 10.50 | 1,287,330 | -0.23(-2.11%) |
Apr 23, 2015 | 10.59 | 10.75 | 10.49 | 10.73 | 1,236,765 | +0.09(+0.83%) |
Apr 22, 2015 | 10.83 | 10.89 | 10.61 | 10.64 | 1,364,371 | -0.18(-1.64%) |
Apr 21, 2015 | 11.01 | 11.07 | 10.77 | 10.82 | 603,885 | -0.11(-0.99%) |
Apr 20, 2015 | 10.54 | 10.97 | 10.54 | 10.93 | 1,550,571 | +0.41(+3.94%) |
Apr 17, 2015 | 10.81 | 10.84 | 10.31 | 10.51 | 1,029,581 | -0.37(-3.44%) |
Apr 16, 2015 | 10.80 | 11.19 | 10.73 | 10.89 | 2,279,146 | +0.11(+1.01%) |
Apr 15, 2015 | 10.12 | 10.78 | 10.09 | 10.78 | 3,141,151 | +0.73(+7.25%) |
Apr 14, 2015 | 10.22 | 10.25 | 10.05 | 10.05 | 533,071 | -0.13(-1.31%) |
Apr 13, 2015 | 10.10 | 10.35 | 10.02 | 10.18 | 434,939 | +0.10(+1.03%) |
Apr 10, 2015 | 10.22 | 10.24 | 10.07 | 10.08 | 540,501 | -0.07(-0.68%) |
Apr 09, 2015 | 10.37 | 10.46 | 10.12 | 10.15 | 984,802 | -0.22(-2.09%) |
Apr 08, 2015 | 10.30 | 10.50 | 10.20 | 10.37 | 1,398,379 | +0.11(+1.06%) |
Apr 07, 2015 | 10.19 | 10.40 | 10.13 | 10.26 | 686,898 | +0.09(+0.87%) |
Apr 06, 2015 | 10.01 | 10.22 | 10.01 | 10.17 | 560,516 | +0.12(+1.18%) |
Apr 02, 2015 | 10.13 | 10.05 | 10.05 | 10.05 | 1,134,754 | +0.05(+0.49%) |
Apr 01, 2015 | 9.558 | 10.08 | 9.538 | 10.00 | 1,277,928 | +0.43(+4.53%) |
Mar 31, 2015 | 9.479 | 9.577 | 9.479 | 9.567 | 498,715 | +0.01(+0.10%) |
Mar 30, 2015 | 9.528 | 9.646 | 9.479 | 9.558 | 499,745 | +0.07(+0.73%) |
Mar 27, 2015 | 9.311 | 9.508 | 9.282 | 9.489 | 713,848 | +0.20(+2.12%) |
Mar 26, 2015 | 9.144 | 9.321 | 9.144 | 9.292 | 516,481 | +0.09(+0.96%) |
Mar 25, 2015 | 9.410 | 9.469 | 9.203 | 9.203 | 661,769 | -0.19(-1.99%) |
Mar 24, 2015 | 9.390 | 9.430 | 9.272 | 9.390 | 478,298 | -0.02(-0.21%) |
Mar 23, 2015 | 9.430 | 9.518 | 9.390 | 9.410 | 578,473 | -0.05(-0.52%) |
Mar 20, 2015 | 9.489 | 9.607 | 9.370 | 9.459 | 2,326,409 | -0.02(-0.21%) |
Mar 19, 2015 | 9.400 | 9.503 | 9.331 | 9.479 | 466,201 | +0.08(+0.84%) |
Mar 18, 2015 | 9.351 | 9.410 | 9.223 | 9.400 | 663,630 | +0.05(+0.53%) |
Mar 17, 2015 | 9.252 | 9.361 | 9.213 | 9.351 | 542,844 | +0.08(+0.85%) |
Mar 16, 2015 | 9.193 | 9.341 | 9.124 | 9.272 | 998,384 | +0.14(+1.51%) |
Mar 13, 2015 | 9.203 | 9.252 | 9.055 | 9.134 | 938,070 | -0.13(-1.38%) |
Mar 12, 2015 | 9.242 | 9.390 | 9.203 | 9.262 | 1,085,808 | +0.05(+0.53%) |
Mar 11, 2015 | 9.577 | 9.587 | 9.144 | 9.213 | 1,920,776 | -0.37(-3.91%) |
Mar 10, 2015 | 9.439 | 9.597 | 9.400 | 9.587 | 927,194 | +0.04(+0.41%) |
Mar 09, 2015 | 9.469 | 9.558 | 9.459 | 9.548 | 569,089 | -0.01(-0.10%) |
Mar 06, 2015 | 9.489 | 9.617 | 9.400 | 9.558 | 863,982 | -0.02(-0.21%) |
Mar 05, 2015 | 9.410 | 9.597 | 9.321 | 9.577 | 519,264 | +0.18(+1.89%) |
Mar 04, 2015 | 9.232 | 9.400 | 9.301 | 9.400 | 1,193,812 | +0.10(+1.06%) |
Mar 03, 2015 | 9.272 | 9.301 | 9.095 | 9.301 | 1,456,281 | -0.01(-0.11%) |