Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.696 | 10.07 | 9.357 | 10.07 | 14,953 | +0.44(+4.53%) |
May 28, 2015 | 9.502 | 9.793 | 9.318 | 9.638 | 22,036 | +0.17(+1.79%) |
May 27, 2015 | 10.07 | 10.07 | 9.454 | 9.468 | 16,506 | -0.01(-0.15%) |
May 26, 2015 | 9.987 | 9.987 | 9.473 | 9.483 | 1,637 | -0.48(-4.86%) |
May 22, 2015 | 9.968 | 9.968 | 9.968 | 9.968 | 515 | +0.42(+4.37%) |
May 21, 2015 | 9.551 | 9.551 | 9.551 | 9.551 | 337 | -0.21(-2.18%) |
May 20, 2015 | 9.667 | 9.793 | 9.401 | 9.764 | 4,552 | -0.30(-2.99%) |
May 19, 2015 | 9.318 | 10.06 | 9.318 | 10.06 | 673 | +0.01(+0.10%) |
May 18, 2015 | 10.01 | 10.05 | 10.01 | 10.05 | 544 | -0.46(-4.34%) |
May 13, 2015 | 9.260 | 10.51 | 10.51 | 10.51 | 1 | +0.09(+0.84%) |
May 11, 2015 | 10.42 | 10.42 | 10.42 | 10.42 | 4 | +0.00(+0.00%) |
May 08, 2015 | 10.35 | 10.42 | 10.35 | 10.42 | 905 | +0.50(+5.01%) |
May 07, 2015 | 9.454 | 9.927 | 9.454 | 9.927 | 2,213 | +0.05(+0.47%) |
May 06, 2015 | 10.04 | 10.04 | 9.163 | 9.880 | 3,155 | -0.31(-3.05%) |
May 05, 2015 | 10.21 | 10.21 | 10.19 | 10.19 | 639 | -0.01(-0.10%) |
May 04, 2015 | 10.43 | 10.48 | 10.20 | 10.20 | 1,970 | +0.16(+1.55%) |
May 01, 2015 | 10.74 | 10.74 | 10.03 | 10.05 | 3,647 | -0.70(-6.50%) |
Apr 30, 2015 | 11.33 | 11.34 | 10.67 | 10.74 | 8,851 | -0.61(-5.38%) |
Apr 29, 2015 | 11.47 | 11.48 | 11.34 | 11.35 | 5,837 | -0.18(-1.60%) |
Apr 28, 2015 | 11.55 | 11.59 | 11.48 | 11.54 | 15,475 | -0.05(-0.42%) |
Apr 27, 2015 | 10.81 | 12.24 | 10.81 | 11.59 | 17,805 | -0.05(-0.42%) |
Apr 24, 2015 | 12.31 | 12.31 | 11.31 | 11.64 | 3,044 | -0.68(-5.51%) |
Apr 23, 2015 | 12.11 | 12.99 | 11.42 | 12.31 | 6,195 | -0.01(-0.08%) |
Apr 22, 2015 | 11.73 | 12.53 | 11.70 | 12.32 | 6,253 | +0.72(+6.18%) |
Apr 21, 2015 | 10.70 | 11.77 | 10.70 | 11.61 | 5,243 | +0.89(+8.33%) |
Apr 20, 2015 | 10.71 | 10.71 | 9.987 | 10.71 | 32,174 | +0.00(+0.00%) |
Apr 17, 2015 | 11.21 | 11.24 | 10.71 | 10.71 | 6,679 | -0.80(-6.99%) |
Apr 16, 2015 | 11.50 | 11.64 | 11.12 | 11.52 | 6,293 | +0.13(+1.11%) |
Apr 15, 2015 | 11.45 | 11.64 | 11.33 | 11.39 | 6,532 | -0.06(-0.55%) |
Apr 14, 2015 | 11.43 | 11.64 | 11.43 | 11.46 | 2,686 | -0.12(-1.05%) |
Apr 13, 2015 | 11.47 | 11.60 | 11.44 | 11.58 | 4,977 | -0.01(-0.08%) |
Apr 10, 2015 | 11.64 | 11.65 | 11.54 | 11.59 | 4,979 | -0.20(-1.73%) |
Apr 09, 2015 | 11.54 | 11.79 | 11.45 | 11.79 | 5,171 | +0.48(+4.29%) |
Apr 08, 2015 | 10.66 | 11.31 | 10.66 | 11.31 | 9,414 | +0.78(+7.37%) |
Apr 07, 2015 | 10.62 | 11.07 | 10.53 | 10.53 | 4,986 | -0.26(-2.43%) |
Apr 06, 2015 | 10.95 | 11.14 | 10.79 | 10.79 | 486 | -0.35(-3.13%) |
Apr 02, 2015 | 10.88 | 11.14 | 11.14 | 11.14 | 4,537 | +0.40(+3.70%) |
Apr 01, 2015 | 10.38 | 10.74 | 10.38 | 10.74 | 1,126 | +0.31(+2.97%) |
Mar 31, 2015 | 10.62 | 10.62 | 10.38 | 10.43 | 1,788 | +0.02(+0.19%) |
Mar 30, 2015 | 10.50 | 11.13 | 10.34 | 10.41 | 7,778 | +0.13(+1.23%) |
Mar 27, 2015 | 11.19 | 11.24 | 10.24 | 10.29 | 12,441 | -1.06(-9.32%) |
Mar 26, 2015 | 11.48 | 11.64 | 11.14 | 11.34 | 1,898 | -0.10(-0.85%) |
Mar 25, 2015 | 11.39 | 12.11 | 11.29 | 11.44 | 7,293 | +0.06(+0.51%) |
Mar 24, 2015 | 11.12 | 11.50 | 10.89 | 11.38 | 6,432 | +0.23(+2.09%) |
Mar 23, 2015 | 11.51 | 11.53 | 10.38 | 11.15 | 7,432 | -0.38(-3.28%) |
Mar 20, 2015 | 10.95 | 11.62 | 10.95 | 11.53 | 10,479 | +0.88(+8.29%) |
Mar 19, 2015 | 9.250 | 11.33 | 9.250 | 10.65 | 58,849 | +1.35(+14.49%) |
Mar 18, 2015 | 9.696 | 9.698 | 9.279 | 9.299 | 2,000 | -0.54(-5.52%) |
Mar 17, 2015 | 9.522 | 9.958 | 9.425 | 9.842 | 10,768 | +0.63(+6.84%) |
Mar 16, 2015 | 9.299 | 10.01 | 9.211 | 9.211 | 33,554 | +0.07(+0.74%) |
Mar 13, 2015 | 8.959 | 9.849 | 8.668 | 9.144 | 60,220 | +0.35(+3.97%) |
Mar 12, 2015 | 8.358 | 9.027 | 8.106 | 8.794 | 100,205 | +0.51(+6.21%) |
Mar 11, 2015 | 8.271 | 8.387 | 8.174 | 8.281 | 33,807 | +0.19(+2.40%) |
Mar 10, 2015 | 8.193 | 8.193 | 8.087 | 8.087 | 32,234 | -0.07(-0.83%) |
Mar 09, 2015 | 8.067 | 8.193 | 8.009 | 8.155 | 24,059 | +0.13(+1.57%) |
Mar 06, 2015 | 8.125 | 8.135 | 8.009 | 8.028 | 22,531 | -0.06(-0.72%) |
Mar 05, 2015 | 8.048 | 8.145 | 7.999 | 8.087 | 20,001 | +0.08(+0.97%) |
Mar 04, 2015 | 7.999 | 8.028 | 7.922 | 8.009 | 24,684 | +0.00(+0.00%) |
Mar 03, 2015 | 8.329 | 8.416 | 7.999 | 8.009 | 35,724 | -0.25(-3.05%) |