Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.38 | 10.45 | 10.31 | 10.32 | 137,819 | -0.03(-0.29%) |
May 28, 2015 | 10.21 | 10.35 | 10.17 | 10.35 | 276,305 | +0.13(+1.27%) |
May 27, 2015 | 10.16 | 10.23 | 10.07 | 10.22 | 193,190 | +0.07(+0.69%) |
May 26, 2015 | 10.28 | 10.28 | 10.09 | 10.15 | 193,502 | -0.27(-2.59%) |
May 25, 2015 | 10.36 | 10.45 | 10.36 | 10.42 | 57,075 | +0.02(+0.19%) |
May 22, 2015 | 10.39 | 10.48 | 10.38 | 10.40 | 130,674 | +0.02(+0.19%) |
May 21, 2015 | 10.49 | 10.50 | 10.34 | 10.38 | 143,290 | -0.07(-0.67%) |
May 20, 2015 | 10.50 | 10.56 | 10.45 | 10.45 | 259,300 | +0.02(+0.19%) |
May 19, 2015 | 10.65 | 10.65 | 10.42 | 10.43 | 307,056 | -0.23(-2.16%) |
May 15, 2015 | 10.66 | 10.66 | 10.66 | 0 | -0.01(-0.09%) | |
May 14, 2015 | 10.68 | 10.86 | 10.64 | 10.67 | 292,966 | +0.05(+0.52%) |
May 13, 2015 | 10.52 | 10.69 | 10.50 | 10.62 | 719,613 | +0.20(+1.87%) |
May 12, 2015 | 10.44 | 10.34 | 10.42 | 210,094 | +0.07(+0.68%) | |
May 11, 2015 | 10.30 | 10.39 | 10.26 | 10.35 | 93,063 | +0.05(+0.49%) |
May 08, 2015 | 10.28 | 10.37 | 10.18 | 10.30 | 551,849 | +0.04(+0.39%) |
May 07, 2015 | 10.07 | 10.26 | 10.01 | 10.26 | 921,170 | +0.14(+1.38%) |
May 06, 2015 | 10.47 | 10.47 | 10.10 | 10.12 | 419,740 | -0.29(-2.79%) |
May 05, 2015 | 10.60 | 10.64 | 10.35 | 10.41 | 302,161 | -0.07(-0.67%) |
May 04, 2015 | 10.63 | 10.67 | 10.46 | 10.48 | 432,298 | -0.03(-0.29%) |
May 01, 2015 | 10.38 | 10.54 | 10.32 | 10.51 | 244,532 | +0.12(+1.15%) |
Apr 30, 2015 | 10.44 | 10.48 | 10.27 | 10.39 | 288,005 | -0.24(-2.26%) |
Apr 29, 2015 | 10.54 | 10.68 | 10.47 | 10.63 | 345,376 | +0.11(+1.05%) |
Apr 28, 2015 | 10.23 | 10.55 | 10.23 | 10.52 | 422,384 | +0.29(+2.89%) |
Apr 27, 2015 | 10.18 | 10.46 | 10.15 | 10.22 | 447,560 | +0.12(+1.14%) |
Apr 24, 2015 | 10.20 | 10.30 | 10.10 | 10.11 | 464,921 | -0.12(-1.17%) |
Apr 23, 2015 | 10.06 | 10.28 | 10.05 | 10.23 | 346,117 | +0.18(+1.79%) |
Apr 22, 2015 | 10.36 | 10.37 | 10.04 | 10.05 | 436,811 | -0.38(-3.64%) |
Apr 21, 2015 | 10.33 | 10.47 | 10.29 | 10.43 | 243,417 | +0.11(+1.07%) |
Apr 20, 2015 | 10.24 | 10.32 | 10.15 | 10.32 | 272,149 | +0.02(+0.19%) |
Apr 17, 2015 | 10.25 | 10.42 | 10.25 | 10.30 | 189,243 | +0.04(+0.39%) |
Apr 16, 2015 | 10.49 | 10.50 | 10.24 | 10.26 | 402,272 | -0.17(-1.63%) |
Apr 15, 2015 | 10.33 | 10.46 | 10.29 | 10.43 | 340,614 | +0.19(+1.86%) |
Apr 14, 2015 | 10.25 | 10.32 | 10.16 | 10.24 | 151,607 | -0.02(-0.19%) |
Apr 13, 2015 | 10.34 | 10.38 | 10.22 | 10.26 | 174,733 | -0.09(-0.87%) |
Apr 10, 2015 | 10.34 | 10.37 | 10.29 | 10.35 | 184,718 | +0.23(+2.27%) |
Apr 09, 2015 | 10.05 | 10.15 | 9.960 | 10.12 | 958,382 | +0.01(+0.15%) |
Apr 08, 2015 | 10.22 | 10.27 | 10.06 | 10.11 | 883,426 | -0.11(-1.03%) |
Apr 07, 2015 | 10.35 | 10.42 | 10.20 | 10.21 | 399,741 | -0.21(-2.02%) |
Apr 06, 2015 | 10.46 | 10.50 | 10.33 | 10.42 | 465,544 | +0.29(+2.86%) |
Apr 02, 2015 | 10.13 | 10.13 | 10.13 | 0 | -0.16(-1.55%) | |
Apr 01, 2015 | 9.850 | 10.32 | 9.850 | 10.29 | 456,255 | +0.52(+5.32%) |
Mar 31, 2015 | 9.930 | 9.990 | 9.740 | 9.770 | 256,709 | -0.14(-1.41%) |
Mar 30, 2015 | 9.890 | 10.03 | 9.810 | 9.910 | 191,080 | -0.13(-1.29%) |
Mar 27, 2015 | 9.950 | 10.16 | 9.810 | 10.04 | 240,652 | +0.04(+0.40%) |
Mar 26, 2015 | 10.41 | 10.44 | 9.940 | 10.00 | 290,360 | -0.22(-2.15%) |
Mar 25, 2015 | 10.44 | 10.49 | 10.21 | 10.22 | 304,182 | -0.13(-1.26%) |
Mar 24, 2015 | 10.45 | 10.45 | 10.32 | 10.35 | 284,593 | -0.04(-0.38%) |
Mar 23, 2015 | 10.36 | 10.43 | 10.25 | 10.39 | 555,493 | +0.04(+0.39%) |
Mar 20, 2015 | 10.13 | 10.39 | 10.13 | 10.35 | 844,945 | +0.26(+2.58%) |
Mar 19, 2015 | 10.05 | 10.17 | 9.950 | 10.09 | 211,670 | +0.06(+0.60%) |
Mar 18, 2015 | 9.760 | 10.13 | 9.645 | 10.03 | 589,550 | +0.30(+3.08%) |
Mar 17, 2015 | 9.730 | 9.950 | 9.680 | 9.730 | 254,069 | -0.15(-1.52%) |
Mar 16, 2015 | 9.870 | 9.950 | 9.685 | 9.880 | 232,133 | +0.00(+0.00%) |
Mar 13, 2015 | 9.830 | 9.880 | 9.580 | 9.880 | 206,067 | +0.10(+1.02%) |
Mar 12, 2015 | 9.990 | 9.990 | 9.700 | 9.780 | 455,941 | -0.13(-1.31%) |
Mar 11, 2015 | 9.520 | 9.950 | 9.400 | 9.910 | 809,681 | +0.36(+3.77%) |
Mar 10, 2015 | 9.650 | 9.860 | 9.460 | 9.550 | 565,226 | -0.10(-1.04%) |
Mar 09, 2015 | 10.15 | 10.15 | 9.645 | 9.650 | 880,791 | -0.37(-3.69%) |
Mar 06, 2015 | 10.48 | 10.48 | 10.01 | 10.02 | 577,539 | -0.70(-6.53%) |
Mar 05, 2015 | 10.68 | 10.88 | 10.64 | 10.72 | 222,823 | +0.09(+0.85%) |
Mar 04, 2015 | 10.89 | 10.60 | 10.63 | 331,896 | -0.26(-2.39%) | |
Mar 03, 2015 | 10.86 | 10.89 | 220,393 | -0.22(-1.98%) |