Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.71 | 10.74 | 10.50 | 10.52 | 268,346 | -0.24(-2.23%) |
May 28, 2015 | 10.75 | 10.85 | 10.68 | 10.76 | 294,210 | +0.05(+0.47%) |
May 27, 2015 | 10.66 | 10.80 | 10.59 | 10.71 | 245,800 | +0.01(+0.09%) |
May 26, 2015 | 10.67 | 10.73 | 10.50 | 10.70 | 267,899 | -0.05(-0.47%) |
May 22, 2015 | 10.80 | 10.75 | 10.75 | 10.75 | 230,000 | -0.03(-0.28%) |
May 21, 2015 | 10.74 | 10.90 | 10.66 | 10.78 | 318,222 | -0.15(-1.37%) |
May 20, 2015 | 10.80 | 10.94 | 10.71 | 10.93 | 313,174 | +0.16(+1.49%) |
May 19, 2015 | 10.87 | 10.87 | 10.69 | 10.77 | 385,753 | -0.05(-0.46%) |
May 18, 2015 | 10.75 | 10.96 | 10.65 | 10.82 | 685,330 | +0.13(+1.22%) |
May 15, 2015 | 10.48 | 10.75 | 10.48 | 10.69 | 524,056 | +0.21(+2.00%) |
May 14, 2015 | 10.48 | 10.56 | 10.43 | 10.48 | 517,633 | +0.10(+0.96%) |
May 13, 2015 | 10.50 | 10.57 | 10.36 | 10.38 | 618,275 | -0.07(-0.67%) |
May 12, 2015 | 10.25 | 10.52 | 10.21 | 10.45 | 804,424 | +0.19(+1.85%) |
May 11, 2015 | 10.39 | 10.58 | 10.25 | 10.26 | 597,890 | -0.03(-0.29%) |
May 08, 2015 | 10.15 | 10.45 | 10.13 | 10.29 | 668,780 | +0.17(+1.68%) |
May 07, 2015 | 9.780 | 10.40 | 9.710 | 10.12 | 1,423,989 | +0.45(+4.65%) |
May 06, 2015 | 9.300 | 9.720 | 9.300 | 9.670 | 640,689 | +0.37(+3.98%) |
May 05, 2015 | 9.300 | 9.390 | 9.250 | 9.300 | 167,413 | -0.03(-0.32%) |
May 04, 2015 | 9.510 | 9.510 | 9.300 | 9.330 | 149,911 | -0.12(-1.27%) |
May 01, 2015 | 9.320 | 9.480 | 9.290 | 9.450 | 157,611 | +0.13(+1.39%) |
Apr 30, 2015 | 9.250 | 9.430 | 9.210 | 9.320 | 269,270 | +0.02(+0.22%) |
Apr 29, 2015 | 9.420 | 9.450 | 9.290 | 9.300 | 172,786 | -0.14(-1.48%) |
Apr 28, 2015 | 9.180 | 9.460 | 9.180 | 9.440 | 134,058 | +0.25(+2.72%) |
Apr 27, 2015 | 9.240 | 9.310 | 9.180 | 9.190 | 205,740 | -0.05(-0.54%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.180 | 9.240 | 157,285 | -0.09(-0.96%) |
Apr 23, 2015 | 9.400 | 9.490 | 9.270 | 9.330 | 162,014 | -0.13(-1.37%) |
Apr 22, 2015 | 9.460 | 9.610 | 9.350 | 9.460 | 166,107 | -0.02(-0.21%) |
Apr 21, 2015 | 9.520 | 9.530 | 9.400 | 9.480 | 227,585 | +0.04(+0.42%) |
Apr 20, 2015 | 9.390 | 9.570 | 9.185 | 9.440 | 270,327 | +0.09(+0.96%) |
Apr 17, 2015 | 9.290 | 9.380 | 9.160 | 9.350 | 162,753 | -0.01(-0.11%) |
Apr 16, 2015 | 9.410 | 9.490 | 9.360 | 9.360 | 82,443 | -0.06(-0.64%) |
Apr 15, 2015 | 9.460 | 9.520 | 9.310 | 9.420 | 177,835 | +0.04(+0.43%) |
Apr 14, 2015 | 9.340 | 9.430 | 9.290 | 9.380 | 102,722 | +0.07(+0.75%) |
Apr 13, 2015 | 9.250 | 9.470 | 9.190 | 9.310 | 157,661 | +0.07(+0.76%) |
Apr 10, 2015 | 9.300 | 9.300 | 9.140 | 9.240 | 315,553 | +0.02(+0.22%) |
Apr 09, 2015 | 9.210 | 9.350 | 9.040 | 9.220 | 220,902 | -0.01(-0.11%) |
Apr 08, 2015 | 9.290 | 9.360 | 9.180 | 9.230 | 219,059 | -0.06(-0.65%) |
Apr 07, 2015 | 9.210 | 9.580 | 9.190 | 9.290 | 369,957 | +0.10(+1.09%) |
Apr 06, 2015 | 9.160 | 9.265 | 9.100 | 9.190 | 171,556 | -0.02(-0.22%) |
Apr 02, 2015 | 9.360 | 9.210 | 9.210 | 9.210 | 152,900 | -0.20(-2.13%) |
Apr 01, 2015 | 9.150 | 9.490 | 9.110 | 9.410 | 297,002 | +0.19(+2.06%) |
Mar 31, 2015 | 9.150 | 9.250 | 9.060 | 9.220 | 212,711 | +0.00(+0.00%) |
Mar 30, 2015 | 9.310 | 9.370 | 9.150 | 9.220 | 169,573 | -0.01(-0.11%) |
Mar 27, 2015 | 9.100 | 9.260 | 9.100 | 9.230 | 156,316 | +0.11(+1.21%) |
Mar 26, 2015 | 9.110 | 9.170 | 9.030 | 9.120 | 113,647 | +0.00(+0.00%) |
Mar 25, 2015 | 9.290 | 9.300 | 9.040 | 9.120 | 199,824 | -0.18(-1.94%) |
Mar 24, 2015 | 9.240 | 9.390 | 9.220 | 9.300 | 161,723 | +0.08(+0.87%) |
Mar 23, 2015 | 9.050 | 9.280 | 9.010 | 9.220 | 241,156 | +0.12(+1.32%) |
Mar 20, 2015 | 9.020 | 9.190 | 8.980 | 9.100 | 335,545 | +0.15(+1.68%) |
Mar 19, 2015 | 8.950 | 9.050 | 8.900 | 8.950 | 118,107 | -0.03(-0.33%) |
Mar 18, 2015 | 8.960 | 9.020 | 8.840 | 8.980 | 188,456 | +0.03(+0.34%) |
Mar 17, 2015 | 8.890 | 9.000 | 8.850 | 8.950 | 259,038 | +0.04(+0.45%) |
Mar 16, 2015 | 9.050 | 9.090 | 8.900 | 8.910 | 206,174 | -0.06(-0.67%) |
Mar 13, 2015 | 9.040 | 9.040 | 8.890 | 8.970 | 197,796 | -0.04(-0.44%) |
Mar 12, 2015 | 9.050 | 9.100 | 8.940 | 9.010 | 249,934 | +0.07(+0.78%) |
Mar 11, 2015 | 8.830 | 8.990 | 8.830 | 8.940 | 182,572 | +0.11(+1.25%) |
Mar 10, 2015 | 9.010 | 9.250 | 8.830 | 8.830 | 230,780 | -0.23(-2.54%) |
Mar 09, 2015 | 9.350 | 9.490 | 9.010 | 9.060 | 734,640 | -0.27(-2.89%) |
Mar 06, 2015 | 8.920 | 9.718 | 8.830 | 9.330 | 714,383 | +0.43(+4.83%) |
Mar 05, 2015 | 8.940 | 8.960 | 8.830 | 8.900 | 117,147 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.170 | 8.870 | 8.900 | 106,141 | -0.18(-1.98%) |
Mar 03, 2015 | 9.000 | 9.130 | 8.870 | 9.080 | 271,593 | +0.02(+0.22%) |