Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.89 | 11.05 | 10.86 | 11.05 | 11,520 | +0.25(+2.31%) |
May 28, 2015 | 10.86 | 11.10 | 10.80 | 10.80 | 9,858 | +0.00(+0.00%) |
May 27, 2015 | 10.30 | 10.80 | 10.30 | 10.80 | 47,045 | +0.79(+7.95%) |
May 26, 2015 | 10.15 | 10.16 | 10.01 | 10.01 | 22,500 | -0.19(-1.91%) |
May 22, 2015 | 10.20 | 10.20 | 10.20 | 0 | -0.14(-1.35%) | |
May 21, 2015 | 10.08 | 10.36 | 10.08 | 10.34 | 14,431 | +0.18(+1.73%) |
May 20, 2015 | 10.52 | 10.52 | 10.14 | 10.16 | 29,727 | -0.38(-3.57%) |
May 19, 2015 | 10.40 | 10.57 | 10.40 | 10.54 | 32,400 | +0.34(+3.33%) |
May 18, 2015 | 10.35 | 10.78 | 10.01 | 10.20 | 15,850 | -0.38(-3.58%) |
May 15, 2015 | 10.40 | 10.62 | 10.40 | 10.58 | 6,661 | +0.17(+1.67%) |
May 14, 2015 | 10.62 | 10.78 | 10.40 | 10.40 | 24,569 | -0.21(-1.97%) |
May 13, 2015 | 10.22 | 10.61 | 10.10 | 10.61 | 32,740 | +0.49(+4.86%) |
May 12, 2015 | 10.31 | 10.43 | 10.08 | 10.12 | 50,439 | +0.47(+4.89%) |
May 11, 2015 | 9.640 | 9.700 | 9.593 | 9.650 | 45,524 | +0.20(+2.11%) |
May 08, 2015 | 9.501 | 9.577 | 9.451 | 9.451 | 17,400 | +0.04(+0.48%) |
May 07, 2015 | 9.300 | 9.480 | 9.260 | 9.406 | 27,753 | +0.15(+1.58%) |
May 06, 2015 | 9.400 | 9.400 | 9.170 | 9.260 | 25,982 | +0.02(+0.19%) |
May 05, 2015 | 9.623 | 9.623 | 9.190 | 9.242 | 99,367 | -0.34(-3.53%) |
May 04, 2015 | 9.740 | 9.740 | 9.538 | 9.580 | 15,200 | -0.11(-1.14%) |
May 01, 2015 | 9.705 | 9.710 | 9.680 | 9.690 | 14,504 | +0.15(+1.57%) |
Apr 30, 2015 | 9.790 | 9.810 | 9.500 | 9.540 | 212,775 | -0.26(-2.64%) |
Apr 29, 2015 | 9.970 | 9.980 | 9.784 | 9.798 | 15,925 | -0.17(-1.68%) |
Apr 28, 2015 | 9.975 | 10.03 | 9.886 | 9.966 | 3,250 | -0.01(-0.14%) |
Apr 27, 2015 | 9.980 | 10.01 | 9.950 | 9.980 | 13,920 | +0.04(+0.40%) |
Apr 24, 2015 | 9.971 | 9.971 | 9.940 | 9.940 | 4,878 | +0.03(+0.28%) |
Apr 23, 2015 | 9.850 | 9.951 | 9.850 | 9.912 | 24,201 | +0.08(+0.84%) |
Apr 22, 2015 | 9.898 | 9.898 | 9.807 | 9.830 | 700 | -0.03(-0.27%) |
Apr 21, 2015 | 9.830 | 9.856 | 9.830 | 9.856 | 1,638 | -0.09(-0.94%) |
Apr 20, 2015 | 9.820 | 9.952 | 9.766 | 9.950 | 5,075 | +0.15(+1.55%) |
Apr 17, 2015 | 9.980 | 9.980 | 9.796 | 9.798 | 2,639 | -0.17(-1.72%) |
Apr 16, 2015 | 9.860 | 10.00 | 9.802 | 9.970 | 19,904 | +0.23(+2.38%) |
Apr 15, 2015 | 9.895 | 9.910 | 9.726 | 9.738 | 10,986 | -0.16(-1.63%) |
Apr 14, 2015 | 9.951 | 9.970 | 9.900 | 9.900 | 1,184 | +0.01(+0.10%) |
Apr 13, 2015 | 9.790 | 9.890 | 9.790 | 9.890 | 6,890 | +0.08(+0.83%) |
Apr 10, 2015 | 9.801 | 9.834 | 9.797 | 9.809 | 2,190 | +0.03(+0.27%) |
Apr 09, 2015 | 9.871 | 9.886 | 9.765 | 9.783 | 64,548 | -0.17(-1.68%) |
Apr 08, 2015 | 9.666 | 9.950 | 9.666 | 9.950 | 7,660 | +0.39(+4.08%) |
Apr 07, 2015 | 9.770 | 9.925 | 9.545 | 9.560 | 22,900 | +0.09(+0.94%) |
Apr 06, 2015 | 9.603 | 9.603 | 9.471 | 9.471 | 20,136 | -0.17(-1.76%) |
Apr 02, 2015 | 9.640 | 9.640 | 9.640 | 0 | +0.24(+2.54%) | |
Apr 01, 2015 | 9.650 | 9.650 | 9.401 | 9.401 | 26,449 | -0.35(-3.58%) |
Mar 31, 2015 | 9.910 | 9.952 | 9.750 | 9.750 | 36,444 | -0.19(-1.91%) |
Mar 30, 2015 | 10.09 | 10.09 | 9.904 | 9.940 | 19,350 | -0.21(-2.07%) |
Mar 27, 2015 | 10.04 | 10.16 | 9.950 | 10.15 | 101,820 | +0.11(+1.11%) |
Mar 26, 2015 | 10.03 | 10.04 | 10.03 | 10.04 | 350 | -0.28(-2.69%) |
Mar 25, 2015 | 10.16 | 10.33 | 10.16 | 10.32 | 90,859 | +0.16(+1.53%) |
Mar 24, 2015 | 9.952 | 10.16 | 9.893 | 10.16 | 34,013 | +0.20(+2.03%) |
Mar 23, 2015 | 9.912 | 9.957 | 9.896 | 9.957 | 9,372 | -0.02(-0.22%) |
Mar 20, 2015 | 9.960 | 10.01 | 9.944 | 9.979 | 21,637 | +0.12(+1.27%) |
Mar 19, 2015 | 9.796 | 9.872 | 9.782 | 9.854 | 10,265 | -0.04(-0.36%) |
Mar 18, 2015 | 9.689 | 9.890 | 9.659 | 9.890 | 11,350 | +0.12(+1.23%) |
Mar 17, 2015 | 9.708 | 9.777 | 9.708 | 9.770 | 28,341 | +0.06(+0.65%) |
Mar 16, 2015 | 9.616 | 9.735 | 9.616 | 9.707 | 16,780 | +0.18(+1.91%) |
Mar 13, 2015 | 9.752 | 9.752 | 9.455 | 9.525 | 13,500 | -0.23(-2.31%) |
Mar 12, 2015 | 9.831 | 9.842 | 9.750 | 9.750 | 17,741 | +0.03(+0.35%) |
Mar 11, 2015 | 9.669 | 9.791 | 9.610 | 9.716 | 23,300 | +0.13(+1.34%) |
Mar 10, 2015 | 9.700 | 9.700 | 9.588 | 9.588 | 15,700 | -0.14(-1.41%) |
Mar 09, 2015 | 9.624 | 9.779 | 9.616 | 9.725 | 10,399 | -0.04(-0.37%) |
Mar 06, 2015 | 9.799 | 9.799 | 9.522 | 9.761 | 21,668 | -0.19(-1.90%) |
Mar 05, 2015 | 10.02 | 10.03 | 9.950 | 9.950 | 49,001 | -0.03(-0.32%) |
Mar 04, 2015 | 10.01 | 9.757 | 9.982 | 14,650 | +0.12(+1.24%) | |
Mar 03, 2015 | 9.812 | 9.905 | 9.812 | 9.860 | 30,457 | +0.09(+0.96%) |