Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.700 | 9.757 | 9.605 | 9.612 | 30,082,620 | -0.08(-0.78%) |
May 28, 2015 | 9.681 | 9.716 | 9.656 | 9.688 | 22,027,222 | -0.02(-0.20%) |
May 27, 2015 | 9.650 | 9.738 | 9.631 | 9.707 | 29,614,290 | +0.08(+0.86%) |
May 26, 2015 | 9.675 | 9.719 | 9.599 | 9.624 | 39,438,024 | -0.05(-0.52%) |
May 22, 2015 | 9.821 | 9.675 | 9.675 | 9.675 | 39,134,724 | -0.15(-1.55%) |
May 21, 2015 | 9.681 | 9.852 | 9.669 | 9.827 | 37,817,724 | +0.13(+1.37%) |
May 20, 2015 | 9.846 | 9.859 | 9.666 | 9.694 | 35,327,872 | -0.13(-1.29%) |
May 19, 2015 | 9.878 | 9.891 | 9.786 | 9.821 | 23,903,474 | -0.05(-0.51%) |
May 18, 2015 | 9.802 | 9.910 | 9.789 | 9.871 | 30,763,726 | +0.06(+0.65%) |
May 15, 2015 | 9.675 | 9.814 | 9.675 | 9.808 | 29,889,008 | +0.13(+1.38%) |
May 14, 2015 | 9.821 | 9.846 | 9.631 | 9.675 | 45,433,508 | -0.09(-0.91%) |
May 13, 2015 | 9.846 | 9.897 | 9.738 | 9.764 | 32,949,860 | -0.10(-0.96%) |
May 12, 2015 | 9.878 | 9.913 | 9.821 | 9.859 | 27,882,360 | -0.06(-0.58%) |
May 11, 2015 | 9.916 | 10.03 | 9.910 | 9.916 | 27,211,466 | -0.01(-0.13%) |
May 08, 2015 | 9.897 | 9.954 | 9.878 | 9.929 | 33,675,500 | +0.10(+1.03%) |
May 07, 2015 | 9.795 | 9.859 | 9.593 | 9.827 | 42,608,248 | +0.02(+0.19%) |
May 06, 2015 | 9.891 | 9.922 | 9.757 | 9.808 | 41,636,380 | -0.03(-0.32%) |
May 05, 2015 | 9.992 | 10.02 | 9.833 | 9.840 | 50,884,532 | -0.16(-1.58%) |
May 04, 2015 | 10.02 | 10.06 | 9.979 | 9.998 | 23,798,340 | -0.02(-0.19%) |
May 01, 2015 | 10.07 | 10.10 | 9.948 | 10.02 | 32,516,104 | +0.01(+0.06%) |
Apr 30, 2015 | 10.12 | 10.16 | 9.973 | 10.01 | 47,772,580 | -0.14(-1.37%) |
Apr 29, 2015 | 10.05 | 10.20 | 10.02 | 10.15 | 55,438,440 | +0.07(+0.69%) |
Apr 28, 2015 | 9.999 | 10.09 | 9.899 | 10.08 | 90,186,760 | +0.10(+1.01%) |
Apr 27, 2015 | 9.930 | 10.04 | 9.899 | 9.980 | 55,476,604 | +0.08(+0.82%) |
Apr 24, 2015 | 9.873 | 9.961 | 9.855 | 9.899 | 32,330,556 | +0.01(+0.06%) |
Apr 23, 2015 | 9.943 | 9.980 | 9.855 | 9.892 | 45,335,512 | -0.09(-0.94%) |
Apr 22, 2015 | 9.936 | 9.999 | 9.867 | 9.986 | 32,357,536 | +0.06(+0.57%) |
Apr 21, 2015 | 9.993 | 10.03 | 9.892 | 9.930 | 29,481,258 | -0.06(-0.57%) |
Apr 20, 2015 | 9.974 | 9.993 | 9.930 | 9.986 | 24,286,098 | +0.09(+0.95%) |
Apr 17, 2015 | 9.968 | 9.968 | 9.861 | 9.892 | 51,218,468 | -0.11(-1.13%) |
Apr 16, 2015 | 10.07 | 10.10 | 9.999 | 10.01 | 37,430,096 | -0.08(-0.81%) |
Apr 15, 2015 | 10.05 | 10.09 | 10.04 | 10.09 | 40,631,164 | +0.06(+0.63%) |
Apr 14, 2015 | 9.980 | 10.07 | 9.974 | 10.02 | 34,642,980 | +0.06(+0.63%) |
Apr 13, 2015 | 10.04 | 10.09 | 9.961 | 9.961 | 35,875,728 | -0.10(-1.00%) |
Apr 10, 2015 | 10.02 | 10.07 | 10.01 | 10.06 | 28,131,612 | +0.05(+0.50%) |
Apr 09, 2015 | 10.04 | 10.09 | 9.968 | 10.01 | 37,359,420 | -0.02(-0.19%) |
Apr 08, 2015 | 10.02 | 10.10 | 10.01 | 10.03 | 40,063,216 | +0.05(+0.50%) |
Apr 07, 2015 | 10.01 | 10.02 | 9.905 | 9.980 | 42,403,580 | -0.06(-0.62%) |
Apr 06, 2015 | 10.01 | 10.11 | 9.980 | 10.04 | 29,507,440 | -0.02(-0.19%) |
Apr 02, 2015 | 9.999 | 10.06 | 10.06 | 10.06 | 25,371,720 | +0.08(+0.75%) |
Apr 01, 2015 | 10.14 | 10.14 | 9.949 | 9.986 | 43,595,940 | -0.14(-1.42%) |
Mar 31, 2015 | 10.12 | 10.22 | 10.09 | 10.13 | 34,716,724 | -0.01(-0.12%) |
Mar 30, 2015 | 10.12 | 10.22 | 10.07 | 10.14 | 32,719,546 | +0.11(+1.13%) |
Mar 27, 2015 | 10.08 | 10.11 | 9.949 | 10.03 | 84,868,288 | -0.02(-0.19%) |
Mar 26, 2015 | 10.11 | 10.14 | 10.02 | 10.05 | 53,094,612 | -0.11(-1.05%) |
Mar 25, 2015 | 10.38 | 10.39 | 10.16 | 10.16 | 35,018,836 | -0.24(-2.29%) |
Mar 24, 2015 | 10.41 | 10.48 | 10.34 | 10.39 | 26,532,072 | -0.01(-0.06%) |
Mar 23, 2015 | 10.34 | 10.51 | 10.33 | 10.40 | 48,907,424 | +0.06(+0.55%) |
Mar 20, 2015 | 10.26 | 10.38 | 10.26 | 10.34 | 67,067,032 | +0.09(+0.86%) |
Mar 19, 2015 | 10.31 | 10.33 | 10.22 | 10.26 | 28,711,176 | -0.08(-0.73%) |
Mar 18, 2015 | 10.24 | 10.36 | 10.11 | 10.33 | 53,759,172 | +0.04(+0.43%) |
Mar 17, 2015 | 10.29 | 10.35 | 10.27 | 10.29 | 33,324,220 | -0.06(-0.61%) |
Mar 16, 2015 | 10.21 | 10.36 | 10.19 | 10.35 | 60,111,944 | +0.18(+1.79%) |
Mar 13, 2015 | 10.14 | 10.20 | 10.04 | 10.17 | 44,413,688 | +0.02(+0.19%) |
Mar 12, 2015 | 9.968 | 10.19 | 9.955 | 10.15 | 49,647,424 | +0.26(+2.67%) |
Mar 11, 2015 | 9.899 | 9.949 | 9.855 | 9.886 | 32,874,388 | +0.02(+0.19%) |
Mar 10, 2015 | 10.01 | 10.01 | 9.848 | 9.867 | 50,479,804 | -0.19(-1.93%) |
Mar 09, 2015 | 10.03 | 10.11 | 9.999 | 10.06 | 27,294,620 | +0.06(+0.63%) |
Mar 06, 2015 | 10.07 | 10.17 | 9.986 | 9.999 | 38,905,836 | -0.11(-1.12%) |
Mar 05, 2015 | 10.10 | 10.19 | 10.10 | 10.11 | 26,343,294 | +0.05(+0.50%) |
Mar 04, 2015 | 10.10 | 10.15 | 9.999 | 10.06 | 40,879,544 | -0.09(-0.87%) |
Mar 03, 2015 | 10.09 | 10.23 | 10.08 | 10.15 | 60,036,404 | -0.25(-2.41%) |