Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.43 | 10.55 | 10.37 | 10.50 | 200,212 | +0.03(+0.30%) |
May 28, 2015 | 10.60 | 10.62 | 10.41 | 10.47 | 153,382 | -0.18(-1.70%) |
May 27, 2015 | 10.56 | 10.68 | 10.37 | 10.65 | 243,668 | +0.07(+0.65%) |
May 26, 2015 | 10.56 | 10.67 | 10.42 | 10.58 | 281,704 | -0.04(-0.35%) |
May 22, 2015 | 10.71 | 10.61 | 10.61 | 10.61 | 189,732 | -0.09(-0.87%) |
May 21, 2015 | 10.57 | 10.74 | 10.52 | 10.71 | 121,718 | +0.14(+1.36%) |
May 20, 2015 | 10.47 | 10.64 | 10.43 | 10.56 | 136,086 | +0.13(+1.26%) |
May 19, 2015 | 10.38 | 10.45 | 10.17 | 10.43 | 207,234 | +0.06(+0.54%) |
May 18, 2015 | 10.34 | 10.50 | 10.28 | 10.38 | 203,624 | +0.01(+0.12%) |
May 15, 2015 | 10.38 | 10.47 | 10.24 | 10.37 | 114,369 | -0.02(-0.18%) |
May 14, 2015 | 10.30 | 10.46 | 10.21 | 10.38 | 292,809 | +0.10(+0.97%) |
May 13, 2015 | 10.08 | 10.29 | 9.953 | 10.28 | 331,844 | +0.24(+2.36%) |
May 12, 2015 | 10.18 | 10.20 | 9.916 | 10.05 | 262,585 | -0.16(-1.59%) |
May 11, 2015 | 9.953 | 10.24 | 9.916 | 10.21 | 539,728 | +0.30(+3.02%) |
May 08, 2015 | 9.910 | 9.978 | 9.804 | 9.910 | 331,373 | +0.12(+1.21%) |
May 07, 2015 | 9.816 | 9.941 | 9.673 | 9.791 | 157,375 | -0.04(-0.38%) |
May 06, 2015 | 9.922 | 9.922 | 9.747 | 9.829 | 229,195 | -0.04(-0.44%) |
May 05, 2015 | 9.985 | 10.10 | 9.797 | 9.872 | 279,485 | -0.14(-1.43%) |
May 04, 2015 | 9.991 | 10.24 | 9.953 | 10.02 | 429,596 | +0.04(+0.38%) |
May 01, 2015 | 9.616 | 9.985 | 9.579 | 9.978 | 293,314 | +0.38(+3.97%) |
Apr 30, 2015 | 9.648 | 9.735 | 9.529 | 9.598 | 212,385 | -0.12(-1.22%) |
Apr 29, 2015 | 9.928 | 9.985 | 9.698 | 9.716 | 347,266 | -0.12(-1.27%) |
Apr 28, 2015 | 9.049 | 9.916 | 8.986 | 9.841 | 656,968 | +1.04(+11.76%) |
Apr 27, 2015 | 8.687 | 8.861 | 8.643 | 8.805 | 169,857 | +0.12(+1.44%) |
Apr 24, 2015 | 8.786 | 8.786 | 8.587 | 8.680 | 73,373 | -0.07(-0.86%) |
Apr 23, 2015 | 8.724 | 8.799 | 8.624 | 8.755 | 141,200 | +0.02(+0.21%) |
Apr 22, 2015 | 8.668 | 8.743 | 8.499 | 8.737 | 62,666 | +0.11(+1.23%) |
Apr 21, 2015 | 8.761 | 8.799 | 8.581 | 8.630 | 75,449 | -0.05(-0.58%) |
Apr 20, 2015 | 8.599 | 8.793 | 8.599 | 8.680 | 84,902 | +0.14(+1.61%) |
Apr 17, 2015 | 8.649 | 8.680 | 8.481 | 8.543 | 108,873 | -0.14(-1.58%) |
Apr 16, 2015 | 8.761 | 8.768 | 8.605 | 8.680 | 93,252 | -0.05(-0.57%) |
Apr 15, 2015 | 8.830 | 8.967 | 8.680 | 8.730 | 341,004 | -0.05(-0.57%) |
Apr 14, 2015 | 8.643 | 8.818 | 8.599 | 8.780 | 179,223 | +0.14(+1.66%) |
Apr 13, 2015 | 8.624 | 8.655 | 8.518 | 8.637 | 231,106 | +0.02(+0.29%) |
Apr 10, 2015 | 8.693 | 8.755 | 8.599 | 8.612 | 99,499 | -0.01(-0.07%) |
Apr 09, 2015 | 8.699 | 8.699 | 8.418 | 8.618 | 87,254 | -0.08(-0.97%) |
Apr 08, 2015 | 8.739 | 8.751 | 8.619 | 8.702 | 124,526 | -0.01(-0.14%) |
Apr 07, 2015 | 8.419 | 8.807 | 8.419 | 8.715 | 152,172 | +0.32(+3.82%) |
Apr 06, 2015 | 8.332 | 8.505 | 8.271 | 8.394 | 249,570 | +0.07(+0.81%) |
Apr 02, 2015 | 8.382 | 8.326 | 8.326 | 8.326 | 208,988 | -0.04(-0.52%) |
Apr 01, 2015 | 8.715 | 8.832 | 8.345 | 8.369 | 269,846 | -0.33(-3.82%) |
Mar 31, 2015 | 8.511 | 8.739 | 8.511 | 8.702 | 173,525 | +0.12(+1.44%) |
Mar 30, 2015 | 8.665 | 8.751 | 8.548 | 8.579 | 220,122 | -0.03(-0.36%) |
Mar 27, 2015 | 8.560 | 8.653 | 8.505 | 8.610 | 101,922 | +0.03(+0.36%) |
Mar 26, 2015 | 8.751 | 8.770 | 8.554 | 8.579 | 72,967 | -0.18(-2.04%) |
Mar 25, 2015 | 8.943 | 8.967 | 8.751 | 8.758 | 84,992 | -0.15(-1.73%) |
Mar 24, 2015 | 8.881 | 9.103 | 8.770 | 8.912 | 116,304 | +0.03(+0.35%) |
Mar 23, 2015 | 8.628 | 8.906 | 8.527 | 8.881 | 124,927 | +0.27(+3.08%) |
Mar 20, 2015 | 8.573 | 8.628 | 8.480 | 8.616 | 269,719 | +0.12(+1.38%) |
Mar 19, 2015 | 8.493 | 8.523 | 8.431 | 8.499 | 64,705 | +0.02(+0.22%) |
Mar 18, 2015 | 8.345 | 8.548 | 8.314 | 8.480 | 100,230 | +0.14(+1.62%) |
Mar 17, 2015 | 8.437 | 8.462 | 8.303 | 8.345 | 64,155 | -0.11(-1.31%) |
Mar 16, 2015 | 8.554 | 8.554 | 8.443 | 8.456 | 86,673 | -0.04(-0.44%) |
Mar 13, 2015 | 8.567 | 8.573 | 8.351 | 8.493 | 55,325 | -0.05(-0.58%) |
Mar 12, 2015 | 8.314 | 8.554 | 8.302 | 8.542 | 89,363 | +0.30(+3.66%) |
Mar 11, 2015 | 8.314 | 8.332 | 8.172 | 8.240 | 69,352 | -0.06(-0.74%) |
Mar 10, 2015 | 8.197 | 8.326 | 8.123 | 8.302 | 86,296 | +0.02(+0.22%) |
Mar 09, 2015 | 8.271 | 8.376 | 8.271 | 8.283 | 46,399 | +0.04(+0.52%) |
Mar 06, 2015 | 8.320 | 8.431 | 8.228 | 8.240 | 77,728 | -0.15(-1.84%) |
Mar 05, 2015 | 8.499 | 8.506 | 8.332 | 8.394 | 82,996 | -0.07(-0.80%) |
Mar 04, 2015 | 8.486 | 8.542 | 8.400 | 8.462 | 66,941 | -0.07(-0.79%) |
Mar 03, 2015 | 8.579 | 8.610 | 8.499 | 8.530 | 73,212 | -0.08(-0.93%) |