Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.05 | 10.13 | 9.873 | 9.892 | 335,006 | -0.19(-1.92%) |
May 28, 2015 | 10.06 | 10.12 | 9.824 | 10.09 | 438,756 | -0.01(-0.10%) |
May 27, 2015 | 9.912 | 10.10 | 9.805 | 10.10 | 360,037 | +0.23(+2.36%) |
May 26, 2015 | 9.979 | 9.979 | 9.708 | 9.863 | 764,879 | -0.15(-1.45%) |
May 22, 2015 | 10.22 | 10.01 | 10.01 | 10.01 | 247,196 | -0.22(-2.18%) |
May 21, 2015 | 10.20 | 10.35 | 10.09 | 10.23 | 281,700 | +0.03(+0.28%) |
May 20, 2015 | 10.06 | 10.26 | 9.941 | 10.20 | 378,813 | +0.11(+1.06%) |
May 19, 2015 | 10.15 | 10.15 | 9.970 | 10.10 | 234,831 | -0.05(-0.48%) |
May 18, 2015 | 10.01 | 10.22 | 9.931 | 10.14 | 559,726 | +0.10(+0.96%) |
May 15, 2015 | 9.902 | 10.12 | 9.708 | 10.05 | 944,482 | +0.12(+1.17%) |
May 14, 2015 | 9.931 | 10.08 | 9.902 | 9.931 | 166,521 | +0.05(+0.49%) |
May 13, 2015 | 9.892 | 9.921 | 9.784 | 9.882 | 271,768 | -0.01(-0.10%) |
May 12, 2015 | 9.873 | 9.979 | 9.650 | 9.892 | 285,919 | -0.01(-0.10%) |
May 11, 2015 | 9.834 | 10.06 | 9.752 | 9.902 | 231,043 | +0.04(+0.39%) |
May 08, 2015 | 10.05 | 10.07 | 9.834 | 9.863 | 318,449 | -0.05(-0.49%) |
May 07, 2015 | 9.979 | 10.25 | 9.882 | 9.912 | 327,476 | -0.10(-0.97%) |
May 06, 2015 | 9.950 | 10.17 | 9.776 | 10.01 | 420,798 | +0.15(+1.47%) |
May 05, 2015 | 10.30 | 10.46 | 9.776 | 9.863 | 772,056 | -0.47(-4.59%) |
May 04, 2015 | 10.30 | 10.52 | 10.28 | 10.34 | 326,476 | +0.04(+0.38%) |
May 01, 2015 | 10.71 | 10.82 | 10.24 | 10.30 | 514,641 | -0.38(-3.54%) |
Apr 30, 2015 | 10.83 | 10.99 | 10.57 | 10.68 | 604,657 | -0.19(-1.74%) |
Apr 29, 2015 | 10.85 | 10.97 | 10.64 | 10.87 | 400,761 | -0.04(-0.35%) |
Apr 28, 2015 | 10.81 | 11.01 | 10.80 | 10.90 | 478,318 | +0.13(+1.25%) |
Apr 27, 2015 | 10.63 | 11.17 | 10.63 | 10.77 | 751,981 | +0.13(+1.26%) |
Apr 24, 2015 | 9.735 | 11.99 | 9.381 | 10.64 | 3,690,553 | +1.03(+10.78%) |
Apr 23, 2015 | 9.438 | 9.659 | 9.371 | 9.601 | 755,013 | +0.18(+1.93%) |
Apr 22, 2015 | 9.496 | 9.553 | 9.304 | 9.419 | 390,229 | -0.08(-0.81%) |
Apr 21, 2015 | 9.601 | 9.697 | 9.419 | 9.496 | 742,392 | -0.10(-1.00%) |
Apr 20, 2015 | 9.793 | 9.908 | 9.515 | 9.591 | 643,926 | -0.11(-1.09%) |
Apr 17, 2015 | 10.15 | 10.15 | 9.663 | 9.697 | 598,401 | -0.55(-5.33%) |
Apr 16, 2015 | 10.57 | 10.62 | 10.19 | 10.24 | 451,148 | -0.42(-3.95%) |
Apr 15, 2015 | 10.71 | 10.80 | 10.53 | 10.66 | 356,378 | +0.06(+0.54%) |
Apr 14, 2015 | 10.42 | 10.65 | 10.28 | 10.61 | 489,145 | +0.22(+2.12%) |
Apr 13, 2015 | 10.32 | 10.55 | 10.30 | 10.39 | 222,778 | +0.11(+1.03%) |
Apr 10, 2015 | 10.41 | 10.48 | 10.23 | 10.28 | 221,601 | -0.07(-0.65%) |
Apr 09, 2015 | 10.20 | 10.39 | 10.05 | 10.35 | 210,701 | +0.15(+1.50%) |
Apr 08, 2015 | 10.24 | 10.36 | 10.09 | 10.20 | 243,634 | -0.07(-0.65%) |
Apr 07, 2015 | 10.35 | 10.62 | 10.24 | 10.26 | 563,189 | -0.13(-1.29%) |
Apr 06, 2015 | 10.11 | 10.40 | 10.11 | 10.40 | 537,076 | +0.24(+2.36%) |
Apr 02, 2015 | 10.21 | 10.16 | 10.16 | 10.16 | 583,810 | -0.08(-0.75%) |
Apr 01, 2015 | 10.25 | 10.28 | 9.821 | 10.23 | 540,278 | -0.02(-0.19%) |
Mar 31, 2015 | 9.850 | 10.33 | 9.754 | 10.25 | 1,324,817 | +0.34(+3.38%) |
Mar 30, 2015 | 10.24 | 10.28 | 9.879 | 9.917 | 582,388 | -0.26(-2.54%) |
Mar 27, 2015 | 10.33 | 10.42 | 10.04 | 10.18 | 565,261 | -0.15(-1.49%) |
Mar 26, 2015 | 10.45 | 10.60 | 10.33 | 10.33 | 216,849 | -0.15(-1.46%) |
Mar 25, 2015 | 10.76 | 10.78 | 10.43 | 10.48 | 312,699 | -0.27(-2.50%) |
Mar 24, 2015 | 10.91 | 10.95 | 10.72 | 10.75 | 343,181 | -0.19(-1.75%) |
Mar 23, 2015 | 10.63 | 10.97 | 10.63 | 10.94 | 405,036 | +0.29(+2.70%) |
Mar 20, 2015 | 10.55 | 10.69 | 10.47 | 10.65 | 470,789 | +0.18(+1.74%) |
Mar 19, 2015 | 10.59 | 10.80 | 10.43 | 10.47 | 416,798 | -0.19(-1.80%) |
Mar 18, 2015 | 10.30 | 10.73 | 10.07 | 10.66 | 661,231 | +0.37(+3.63%) |
Mar 17, 2015 | 10.51 | 10.54 | 10.15 | 10.29 | 821,966 | -0.21(-2.01%) |
Mar 16, 2015 | 10.88 | 10.93 | 10.45 | 10.50 | 724,553 | -0.33(-3.01%) |
Mar 13, 2015 | 11.02 | 11.05 | 10.76 | 10.83 | 599,951 | -0.24(-2.16%) |
Mar 12, 2015 | 10.97 | 11.21 | 10.92 | 11.07 | 513,047 | +0.23(+2.12%) |
Mar 11, 2015 | 10.68 | 10.93 | 10.54 | 10.84 | 694,851 | +0.20(+1.89%) |
Mar 10, 2015 | 11.16 | 11.26 | 10.58 | 10.64 | 619,894 | -0.47(-4.23%) |
Mar 09, 2015 | 11.02 | 11.14 | 10.90 | 11.11 | 460,791 | +0.07(+0.61%) |
Mar 06, 2015 | 11.35 | 11.48 | 10.98 | 11.04 | 556,378 | -0.38(-3.36%) |
Mar 05, 2015 | 11.47 | 11.70 | 11.35 | 11.42 | 921,222 | -0.08(-0.67%) |
Mar 04, 2015 | 11.71 | 11.75 | 11.45 | 11.50 | 754,845 | -0.25(-2.12%) |
Mar 03, 2015 | 12.00 | 12.14 | 11.73 | 11.75 | 558,067 | -0.32(-2.62%) |