Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.35 | 10.49 | 10.11 | 10.11 | 11,499 | -0.22(-2.12%) |
May 28, 2015 | 10.38 | 10.41 | 10.30 | 10.33 | 18,675 | -0.65(-5.88%) |
May 26, 2015 | 10.90 | 10.97 | 10.97 | 10.97 | 2,478 | +0.08(+0.71%) |
May 22, 2015 | 10.90 | 10.90 | 10.90 | 10.90 | 154 | -0.02(-0.18%) |
May 21, 2015 | 10.91 | 10.92 | 10.91 | 10.92 | 836 | +0.23(+2.12%) |
May 20, 2015 | 10.69 | 10.70 | 10.69 | 10.69 | 3,501 | +0.00(+0.00%) |
May 19, 2015 | 11.13 | 11.13 | 10.69 | 10.69 | 309 | +0.03(+0.30%) |
May 18, 2015 | 11.01 | 11.01 | 10.66 | 10.66 | 4,127 | -0.48(-4.29%) |
May 15, 2015 | 11.13 | 11.13 | 11.13 | 11.13 | 518 | +0.28(+2.56%) |
May 14, 2015 | 10.95 | 10.96 | 10.85 | 10.86 | 1,975 | -0.08(-0.77%) |
May 13, 2015 | 10.83 | 10.95 | 10.82 | 10.94 | 4,678 | +0.11(+0.97%) |
May 12, 2015 | 10.83 | 10.84 | 10.83 | 10.84 | 927 | +0.01(+0.10%) |
May 11, 2015 | 10.78 | 10.95 | 10.78 | 10.82 | 2,444 | +0.10(+0.90%) |
May 08, 2015 | 10.81 | 10.82 | 10.72 | 10.73 | 3,761 | -0.23(-2.12%) |
May 07, 2015 | 10.96 | 10.96 | 10.96 | 10.96 | 212 | -0.01(-0.12%) |
May 06, 2015 | 10.97 | 10.97 | 10.97 | 10.97 | 278 | +0.03(+0.29%) |
May 05, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 368 | +0.15(+1.38%) |
May 04, 2015 | 11.46 | 11.49 | 10.66 | 10.79 | 5,460 | -0.51(-4.51%) |
May 01, 2015 | 10.91 | 12.06 | 10.91 | 11.30 | 6,598 | +0.65(+6.12%) |
Apr 30, 2015 | 10.52 | 11.13 | 10.46 | 10.65 | 8,128 | +0.19(+1.85%) |
Apr 29, 2015 | 10.45 | 10.51 | 10.44 | 10.46 | 3,093 | +0.12(+1.19%) |
Apr 28, 2015 | 10.26 | 10.35 | 10.26 | 10.33 | 2,946 | -0.02(-0.19%) |
Apr 27, 2015 | 10.28 | 10.35 | 10.28 | 10.35 | 1,254 | +0.07(+0.69%) |
Apr 24, 2015 | 10.04 | 10.28 | 10.04 | 10.28 | 1,132 | -0.20(-1.91%) |
Apr 23, 2015 | 10.04 | 10.48 | 10.04 | 10.48 | 937 | +0.45(+4.44%) |
Apr 22, 2015 | 9.928 | 10.04 | 9.928 | 10.04 | 929 | +0.00(+0.00%) |
Apr 21, 2015 | 9.863 | 10.04 | 9.863 | 10.04 | 748 | -0.13(-1.27%) |
Apr 20, 2015 | 9.876 | 10.17 | 9.876 | 10.17 | 1,059 | +0.32(+3.20%) |
Apr 17, 2015 | 9.851 | 9.851 | 9.851 | 9.851 | 1,326 | -0.26(-2.62%) |
Apr 16, 2015 | 9.999 | 10.12 | 9.999 | 10.12 | 627 | +0.14(+1.43%) |
Apr 15, 2015 | 9.941 | 9.973 | 9.876 | 9.973 | 1,549 | -0.03(-0.32%) |
Apr 13, 2015 | 9.811 | 10.01 | 10.01 | 10.01 | 9,450 | +0.18(+1.88%) |
Apr 10, 2015 | 9.773 | 9.824 | 9.766 | 9.820 | 2,196 | +0.14(+1.49%) |
Apr 08, 2015 | 9.676 | 9.676 | 9.676 | 9.676 | 65 | +0.03(+0.27%) |
Apr 07, 2015 | 9.682 | 9.682 | 9.650 | 9.650 | 6,855 | -0.04(-0.40%) |
Apr 06, 2015 | 9.682 | 9.715 | 9.676 | 9.689 | 4,932 | +0.09(+0.94%) |
Apr 01, 2015 | 9.598 | 9.598 | 9.598 | 9.598 | 625 | +0.00(+0.00%) |
Mar 31, 2015 | 9.573 | 9.751 | 9.573 | 9.598 | 9,184 | +0.00(+0.00%) |
Mar 30, 2015 | 9.598 | 9.650 | 9.566 | 9.598 | 5,105 | +0.00(+0.00%) |
Mar 27, 2015 | 9.419 | 9.605 | 9.419 | 9.598 | 6,563 | -0.06(-0.60%) |
Mar 26, 2015 | 9.598 | 9.656 | 9.598 | 9.656 | 2,075 | +0.05(+0.53%) |
Mar 25, 2015 | 9.598 | 9.605 | 9.598 | 9.605 | 2,155 | +0.04(+0.40%) |
Mar 24, 2015 | 9.662 | 9.662 | 9.566 | 9.566 | 5,952 | -0.05(-0.57%) |
Mar 23, 2015 | 9.662 | 9.662 | 9.621 | 9.621 | 843 | +0.05(+0.57%) |
Mar 20, 2015 | 9.598 | 9.598 | 9.566 | 9.566 | 1,286 | +0.03(+0.28%) |
Mar 19, 2015 | 9.624 | 9.624 | 9.534 | 9.540 | 5,847 | +0.01(+0.06%) |
Mar 18, 2015 | 9.400 | 9.541 | 9.400 | 9.534 | 1,731 | -0.01(-0.13%) |
Mar 17, 2015 | 9.470 | 9.547 | 9.470 | 9.547 | 643 | +0.01(+0.13%) |
Mar 16, 2015 | 9.445 | 9.534 | 9.445 | 9.534 | 2,109 | -0.09(-0.96%) |
Mar 13, 2015 | 9.560 | 9.662 | 9.560 | 9.627 | 11,544 | +0.23(+2.43%) |
Mar 12, 2015 | 9.451 | 9.451 | 9.398 | 9.398 | 862 | -0.05(-0.57%) |
Mar 11, 2015 | 9.438 | 9.662 | 9.437 | 9.451 | 10,615 | -0.06(-0.63%) |
Mar 10, 2015 | 9.511 | 9.511 | 9.511 | 9.511 | 265 | +0.07(+0.77%) |
Mar 09, 2015 | 9.445 | 9.502 | 9.438 | 9.438 | 2,075 | -0.00(-0.05%) |
Mar 06, 2015 | 9.467 | 9.467 | 9.438 | 9.443 | 975 | +0.00(+0.05%) |
Mar 05, 2015 | 9.490 | 9.496 | 9.438 | 9.438 | 2,720 | -0.04(-0.47%) |
Mar 04, 2015 | 9.438 | 9.483 | 9.438 | 9.483 | 2,792 | +0.01(+0.13%) |
Mar 03, 2015 | 9.502 | 9.502 | 9.470 | 9.470 | 2,108 | +0.03(+0.27%) |