Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.77 | 10.80 | 10.57 | 10.75 | 17,406 | -0.03(-0.28%) |
May 28, 2015 | 10.79 | 10.80 | 10.75 | 10.78 | 6,507 | +0.01(+0.09%) |
May 27, 2015 | 10.75 | 10.85 | 10.69 | 10.77 | 10,055 | +0.02(+0.19%) |
May 26, 2015 | 10.51 | 10.75 | 10.51 | 10.75 | 11,036 | +0.06(+0.56%) |
May 22, 2015 | 10.78 | 10.69 | 10.69 | 10.69 | 19,200 | +0.01(+0.09%) |
May 21, 2015 | 10.58 | 10.79 | 10.58 | 10.68 | 16,048 | -0.16(-1.48%) |
May 20, 2015 | 10.50 | 10.85 | 10.40 | 10.84 | 85,610 | +0.34(+3.24%) |
May 19, 2015 | 10.46 | 10.50 | 10.38 | 10.50 | 46,649 | +0.11(+1.06%) |
May 18, 2015 | 10.36 | 10.48 | 10.36 | 10.39 | 11,914 | -0.09(-0.86%) |
May 15, 2015 | 10.39 | 10.48 | 10.34 | 10.48 | 11,167 | +0.05(+0.48%) |
May 14, 2015 | 10.48 | 10.53 | 10.01 | 10.43 | 20,920 | -0.04(-0.38%) |
May 13, 2015 | 10.07 | 10.48 | 10.04 | 10.47 | 50,428 | +0.39(+3.87%) |
May 12, 2015 | 10.00 | 10.08 | 9.930 | 10.08 | 17,211 | -0.02(-0.20%) |
May 11, 2015 | 10.03 | 10.14 | 9.710 | 10.10 | 28,857 | -0.03(-0.30%) |
May 08, 2015 | 10.37 | 10.44 | 10.10 | 10.13 | 9,600 | +0.04(+0.40%) |
May 07, 2015 | 10.32 | 10.32 | 9.760 | 10.09 | 32,965 | +0.09(+0.90%) |
May 06, 2015 | 10.25 | 10.79 | 9.560 | 10.00 | 137,279 | +0.15(+1.52%) |
May 05, 2015 | 9.920 | 9.990 | 9.490 | 9.850 | 14,467 | -0.13(-1.30%) |
May 04, 2015 | 9.920 | 10.25 | 9.864 | 9.980 | 28,072 | +0.09(+0.86%) |
May 01, 2015 | 9.860 | 9.920 | 9.820 | 9.895 | 6,529 | +0.04(+0.46%) |
Apr 30, 2015 | 9.510 | 9.860 | 9.300 | 9.850 | 22,700 | +0.26(+2.71%) |
Apr 29, 2015 | 9.510 | 9.860 | 9.450 | 9.590 | 16,196 | +0.00(+0.00%) |
Apr 28, 2015 | 9.450 | 9.790 | 8.470 | 9.590 | 281,574 | -0.05(-0.52%) |
Apr 27, 2015 | 9.820 | 9.840 | 9.620 | 9.640 | 56,706 | -0.15(-1.53%) |
Apr 24, 2015 | 9.880 | 9.990 | 9.750 | 9.790 | 17,910 | +0.01(+0.10%) |
Apr 23, 2015 | 9.710 | 9.880 | 9.710 | 9.780 | 13,400 | +0.04(+0.41%) |
Apr 22, 2015 | 10.22 | 10.27 | 9.630 | 9.740 | 39,673 | -0.45(-4.42%) |
Apr 21, 2015 | 10.16 | 10.30 | 10.09 | 10.19 | 17,376 | -0.06(-0.59%) |
Apr 20, 2015 | 10.04 | 10.59 | 9.980 | 10.25 | 51,642 | +0.25(+2.50%) |
Apr 17, 2015 | 10.16 | 10.19 | 9.920 | 10.00 | 13,753 | -0.15(-1.48%) |
Apr 16, 2015 | 10.19 | 10.24 | 10.09 | 10.15 | 4,768 | -0.03(-0.29%) |
Apr 15, 2015 | 10.30 | 10.30 | 10.06 | 10.18 | 13,649 | -0.01(-0.10%) |
Apr 14, 2015 | 10.18 | 10.24 | 10.05 | 10.19 | 8,587 | +0.04(+0.39%) |
Apr 13, 2015 | 10.10 | 10.24 | 10.00 | 10.15 | 46,414 | -0.02(-0.20%) |
Apr 10, 2015 | 9.870 | 10.19 | 9.850 | 10.17 | 15,249 | +0.19(+1.90%) |
Apr 09, 2015 | 10.04 | 10.09 | 9.940 | 9.980 | 14,662 | -0.02(-0.20%) |
Apr 08, 2015 | 10.00 | 10.20 | 9.970 | 10.00 | 18,110 | +0.03(+0.30%) |
Apr 07, 2015 | 9.810 | 10.04 | 9.810 | 9.970 | 10,242 | +0.07(+0.71%) |
Apr 06, 2015 | 9.860 | 9.960 | 9.800 | 9.900 | 21,713 | +0.05(+0.51%) |
Apr 02, 2015 | 10.04 | 9.850 | 9.850 | 9.850 | 21,800 | -0.10(-1.01%) |
Apr 01, 2015 | 10.20 | 10.28 | 9.810 | 9.950 | 14,650 | -0.22(-2.16%) |
Mar 31, 2015 | 10.15 | 10.25 | 10.10 | 10.17 | 13,642 | +0.08(+0.79%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.950 | 10.09 | 13,230 | +0.16(+1.61%) |
Mar 27, 2015 | 9.800 | 9.940 | 9.660 | 9.930 | 16,176 | +0.16(+1.64%) |
Mar 26, 2015 | 9.750 | 9.950 | 9.620 | 9.770 | 10,904 | -0.05(-0.51%) |
Mar 25, 2015 | 10.06 | 10.11 | 9.850 | 9.820 | 16,943 | -0.21(-2.09%) |
Mar 24, 2015 | 10.08 | 10.49 | 10.04 | 10.03 | 8,863 | -0.08(-0.79%) |
Mar 23, 2015 | 10.00 | 10.30 | 9.940 | 10.11 | 87,844 | -0.06(-0.59%) |
Mar 20, 2015 | 9.850 | 10.59 | 9.850 | 10.17 | 62,084 | +0.32(+3.25%) |
Mar 19, 2015 | 9.750 | 9.890 | 9.690 | 9.850 | 18,654 | +0.18(+1.86%) |
Mar 18, 2015 | 9.670 | 9.740 | 9.650 | 9.670 | 7,507 | +0.02(+0.21%) |
Mar 17, 2015 | 9.590 | 9.750 | 9.590 | 9.650 | 16,999 | +0.03(+0.31%) |
Mar 16, 2015 | 9.800 | 9.810 | 9.550 | 9.620 | 9,211 | -0.11(-1.13%) |
Mar 13, 2015 | 9.960 | 10.00 | 9.650 | 9.730 | 19,251 | -0.20(-2.01%) |
Mar 12, 2015 | 9.960 | 10.18 | 9.910 | 9.930 | 9,248 | -0.05(-0.50%) |
Mar 11, 2015 | 10.15 | 10.18 | 9.890 | 9.980 | 26,290 | -0.13(-1.29%) |
Mar 10, 2015 | 9.980 | 10.17 | 9.960 | 10.11 | 41,934 | +0.07(+0.70%) |
Mar 09, 2015 | 10.06 | 10.30 | 9.980 | 10.04 | 43,906 | +0.03(+0.30%) |
Mar 06, 2015 | 10.20 | 10.20 | 9.900 | 10.01 | 15,258 | -0.04(-0.40%) |
Mar 05, 2015 | 9.790 | 10.25 | 9.750 | 10.05 | 116,574 | +0.29(+2.97%) |
Mar 04, 2015 | 9.520 | 9.940 | 9.660 | 9.760 | 27,423 | +0.10(+1.04%) |
Mar 03, 2015 | 9.840 | 9.840 | 9.640 | 9.660 | 8,672 | -0.16(-1.63%) |