Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.18 | 10.24 | 10.06 | 10.12 | 16,484,988 | -0.03(-0.28%) |
Apr 29, 2015 | 9.951 | 10.20 | 9.951 | 10.15 | 15,824,229 | +0.16(+1.61%) |
Apr 28, 2015 | 9.874 | 10.00 | 9.808 | 9.986 | 10,723,533 | +0.11(+1.06%) |
Apr 27, 2015 | 9.979 | 10.03 | 9.881 | 9.881 | 9,973,734 | -0.08(-0.84%) |
Apr 24, 2015 | 10.04 | 10.04 | 9.958 | 9.965 | 10,642,745 | -0.08(-0.77%) |
Apr 23, 2015 | 10.03 | 10.08 | 9.958 | 10.04 | 13,648,452 | +0.00(+0.00%) |
Apr 22, 2015 | 9.916 | 10.06 | 9.846 | 10.04 | 14,610,796 | +0.11(+1.13%) |
Apr 21, 2015 | 9.986 | 10.02 | 9.930 | 9.930 | 11,391,880 | -0.02(-0.21%) |
Apr 20, 2015 | 9.937 | 10.04 | 9.895 | 9.951 | 11,591,923 | +0.08(+0.85%) |
Apr 17, 2015 | 10.01 | 10.06 | 9.804 | 9.867 | 16,918,938 | -0.22(-2.15%) |
Apr 16, 2015 | 9.846 | 10.18 | 9.734 | 10.08 | 30,871,436 | +0.15(+1.48%) |
Apr 15, 2015 | 9.853 | 10.01 | 9.846 | 9.937 | 15,487,900 | +0.06(+0.64%) |
Apr 14, 2015 | 9.972 | 10.01 | 9.846 | 9.874 | 20,506,766 | -0.11(-1.05%) |
Apr 13, 2015 | 9.839 | 9.986 | 9.825 | 9.979 | 21,696,370 | +0.13(+1.35%) |
Apr 10, 2015 | 9.930 | 9.951 | 9.811 | 9.846 | 13,380,653 | -0.09(-0.92%) |
Apr 09, 2015 | 9.930 | 9.979 | 9.853 | 9.937 | 9,676,485 | +0.00(+0.00%) |
Apr 08, 2015 | 9.965 | 10.06 | 9.909 | 9.937 | 9,396,431 | -0.04(-0.42%) |
Apr 07, 2015 | 9.951 | 10.04 | 9.885 | 9.979 | 12,221,424 | +0.06(+0.64%) |
Apr 06, 2015 | 9.867 | 9.944 | 9.755 | 9.916 | 10,363,593 | -0.06(-0.63%) |
Apr 02, 2015 | 9.874 | 9.979 | 9.979 | 9.979 | 11,467,000 | +0.06(+0.64%) |
Apr 01, 2015 | 9.867 | 9.930 | 9.797 | 9.916 | 25,262,356 | +0.00(+0.00%) |
Mar 31, 2015 | 9.818 | 9.930 | 9.811 | 9.916 | 11,572,473 | -0.03(-0.28%) |
Mar 30, 2015 | 9.902 | 10.00 | 9.871 | 9.944 | 7,113,707 | +0.14(+1.43%) |
Mar 27, 2015 | 9.888 | 9.888 | 9.748 | 9.804 | 10,334,628 | -0.11(-1.06%) |
Mar 26, 2015 | 9.804 | 9.941 | 9.734 | 9.909 | 15,106,233 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.790 | 9.825 | 16,107,355 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.02 | 10.02 | 14,590,518 | -0.17(-1.65%) |
Mar 23, 2015 | 10.27 | 10.28 | 10.16 | 10.19 | 12,000,406 | -0.07(-0.68%) |
Mar 20, 2015 | 10.15 | 10.28 | 10.13 | 10.26 | 18,240,516 | +0.15(+1.52%) |
Mar 19, 2015 | 10.13 | 10.14 | 10.01 | 10.11 | 18,964,656 | -0.03(-0.28%) |
Mar 18, 2015 | 10.21 | 10.32 | 10.02 | 10.13 | 19,149,224 | -0.10(-0.96%) |
Mar 17, 2015 | 10.14 | 10.23 | 10.09 | 10.23 | 11,168,834 | +0.01(+0.14%) |
Mar 16, 2015 | 10.21 | 10.25 | 10.10 | 10.22 | 11,974,344 | +0.06(+0.55%) |
Mar 13, 2015 | 10.22 | 10.29 | 10.08 | 10.16 | 15,335,626 | -0.07(-0.69%) |
Mar 12, 2015 | 10.13 | 10.25 | 10.08 | 10.23 | 22,957,858 | +0.27(+2.67%) |
Mar 11, 2015 | 9.804 | 9.993 | 9.773 | 9.965 | 16,235,842 | +0.18(+1.86%) |
Mar 10, 2015 | 9.916 | 9.923 | 9.762 | 9.783 | 17,080,400 | -0.25(-2.51%) |
Mar 09, 2015 | 9.993 | 10.06 | 9.951 | 10.04 | 13,826,790 | +0.01(+0.14%) |
Mar 06, 2015 | 9.888 | 10.15 | 9.867 | 10.02 | 19,354,156 | +0.16(+1.63%) |
Mar 05, 2015 | 9.755 | 9.860 | 9.622 | 9.860 | 15,950,494 | +0.13(+1.30%) |
Mar 04, 2015 | 9.734 | 9.766 | 9.657 | 9.734 | 15,934,652 | -0.07(-0.71%) |
Mar 03, 2015 | 9.762 | 9.846 | 9.720 | 9.804 | 9,669,123 | -0.01(-0.14%) |
Mar 02, 2015 | 9.755 | 9.853 | 9.727 | 9.818 | 8,240,312 | +0.06(+0.65%) |
Feb 27, 2015 | 9.797 | 9.864 | 9.741 | 9.755 | 9,618,523 | -0.08(-0.82%) |
Feb 26, 2015 | 9.829 | 9.878 | 9.759 | 9.836 | 12,365,245 | -0.03(-0.28%) |
Feb 25, 2015 | 9.815 | 9.899 | 9.773 | 9.864 | 12,027,316 | +0.05(+0.50%) |
Feb 24, 2015 | 9.731 | 9.822 | 9.703 | 9.815 | 10,522,912 | +0.12(+1.22%) |
Feb 23, 2015 | 9.738 | 9.752 | 9.641 | 9.696 | 6,647,419 | -0.08(-0.78%) |
Feb 20, 2015 | 9.641 | 9.773 | 9.529 | 9.773 | 10,936,977 | +0.08(+0.86%) |
Feb 19, 2015 | 9.696 | 9.710 | 9.557 | 9.689 | 9,521,525 | -0.03(-0.29%) |
Feb 18, 2015 | 9.850 | 9.857 | 9.686 | 9.717 | 9,730,674 | -0.15(-1.48%) |
Feb 17, 2015 | 9.822 | 9.878 | 9.706 | 9.864 | 10,931,561 | +0.03(+0.28%) |
Feb 13, 2015 | 9.919 | 9.836 | 9.836 | 9.836 | 12,703,723 | -0.06(-0.56%) |
Feb 12, 2015 | 9.773 | 9.916 | 9.724 | 9.892 | 13,915,631 | +0.19(+1.94%) |
Feb 11, 2015 | 9.717 | 9.724 | 9.609 | 9.703 | 17,949,822 | -0.04(-0.43%) |
Feb 10, 2015 | 9.759 | 9.759 | 9.641 | 9.745 | 10,380,763 | +0.07(+0.72%) |
Feb 09, 2015 | 9.759 | 9.777 | 9.662 | 9.675 | 15,183,674 | -0.20(-1.98%) |
Feb 06, 2015 | 9.780 | 9.968 | 9.745 | 9.871 | 27,521,674 | +0.25(+2.61%) |
Feb 05, 2015 | 9.599 | 9.644 | 9.536 | 9.620 | 17,318,616 | +0.17(+1.85%) |
Feb 04, 2015 | 9.452 | 9.536 | 9.425 | 9.445 | 9,852,427 | -0.02(-0.22%) |
Feb 03, 2015 | 9.306 | 9.473 | 9.299 | 9.466 | 18,522,378 | +0.22(+2.34%) |