Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 10.26 | 10.41 | 10.30 | 10.40 | 41,962,648 | +0.14(+1.41%) |
Feb 27, 2015 | 10.28 | 10.29 | 10.18 | 10.26 | 32,400,046 | -0.03(-0.24%) |
Feb 26, 2015 | 10.29 | 10.38 | 10.28 | 10.28 | 33,103,214 | -0.08(-0.79%) |
Feb 25, 2015 | 10.26 | 10.43 | 10.26 | 10.36 | 37,152,612 | +0.09(+0.92%) |
Feb 24, 2015 | 10.27 | 10.31 | 10.22 | 10.27 | 28,154,032 | -0.01(-0.12%) |
Feb 23, 2015 | 10.25 | 10.33 | 10.22 | 10.28 | 30,235,938 | -0.01(-0.12%) |
Feb 20, 2015 | 10.29 | 10.33 | 10.20 | 10.29 | 34,290,596 | -0.02(-0.18%) |
Feb 19, 2015 | 10.16 | 10.34 | 10.15 | 10.31 | 39,577,032 | +0.14(+1.36%) |
Feb 18, 2015 | 10.14 | 10.25 | 10.08 | 10.17 | 36,340,732 | +0.06(+0.62%) |
Feb 17, 2015 | 10.17 | 10.23 | 10.04 | 10.11 | 70,668,632 | -0.12(-1.17%) |
Feb 13, 2015 | 10.25 | 10.23 | 10.23 | 10.23 | 31,790,882 | -0.04(-0.37%) |
Feb 12, 2015 | 10.26 | 10.33 | 10.23 | 10.27 | 37,776,592 | +0.07(+0.68%) |
Feb 11, 2015 | 10.09 | 10.24 | 10.05 | 10.20 | 54,619,612 | +0.10(+1.00%) |
Feb 10, 2015 | 10.07 | 10.13 | 9.986 | 10.10 | 44,482,196 | +0.11(+1.07%) |
Feb 09, 2015 | 9.892 | 10.06 | 9.867 | 9.993 | 32,315,676 | +0.04(+0.38%) |
Feb 06, 2015 | 9.943 | 10.04 | 9.899 | 9.955 | 44,907,500 | +0.01(+0.06%) |
Feb 05, 2015 | 10.05 | 10.06 | 9.886 | 9.949 | 40,958,644 | -0.01(-0.13%) |
Feb 04, 2015 | 9.842 | 10.06 | 9.823 | 9.961 | 65,602,596 | +0.14(+1.41%) |
Feb 03, 2015 | 9.710 | 9.911 | 9.691 | 9.823 | 77,001,152 | +0.24(+2.49%) |
Feb 02, 2015 | 9.258 | 9.604 | 9.249 | 9.585 | 64,312,312 | +0.35(+3.81%) |
Jan 30, 2015 | 9.258 | 9.346 | 9.183 | 9.233 | 48,495,268 | -0.09(-0.94%) |
Jan 29, 2015 | 9.177 | 9.390 | 8.976 | 9.321 | 64,861,104 | +0.24(+2.70%) |
Jan 28, 2015 | 9.309 | 9.309 | 9.051 | 9.076 | 64,599,172 | -0.15(-1.63%) |
Jan 27, 2015 | 9.295 | 9.314 | 9.177 | 9.227 | 55,681,532 | -0.14(-1.53%) |
Jan 26, 2015 | 9.308 | 9.413 | 9.298 | 9.370 | 40,597,020 | +0.11(+1.14%) |
Jan 23, 2015 | 9.333 | 9.370 | 9.252 | 9.264 | 34,796,500 | -0.07(-0.80%) |
Jan 22, 2015 | 9.326 | 9.364 | 9.258 | 9.339 | 38,077,748 | +0.04(+0.40%) |
Jan 21, 2015 | 9.308 | 9.388 | 9.246 | 9.302 | 37,450,520 | -0.02(-0.27%) |
Jan 20, 2015 | 9.370 | 9.401 | 9.165 | 9.326 | 45,796,532 | -0.01(-0.07%) |
Jan 16, 2015 | 9.202 | 9.345 | 9.165 | 9.333 | 51,645,988 | +0.10(+1.08%) |
Jan 15, 2015 | 9.388 | 9.420 | 9.196 | 9.233 | 40,200,480 | -0.16(-1.65%) |
Jan 14, 2015 | 9.364 | 9.420 | 9.215 | 9.388 | 58,836,036 | -0.06(-0.66%) |
Jan 13, 2015 | 9.556 | 9.618 | 9.370 | 9.451 | 42,291,764 | -0.01(-0.07%) |
Jan 12, 2015 | 9.513 | 9.519 | 9.388 | 9.457 | 36,566,664 | +0.01(+0.07%) |
Jan 09, 2015 | 9.606 | 9.612 | 9.357 | 9.451 | 37,693,756 | -0.13(-1.36%) |
Jan 08, 2015 | 9.569 | 9.618 | 9.463 | 9.581 | 54,504,308 | +0.24(+2.53%) |
Jan 07, 2015 | 9.183 | 9.376 | 9.177 | 9.345 | 41,940,804 | +0.26(+2.87%) |
Jan 06, 2015 | 9.246 | 9.258 | 8.935 | 9.084 | 53,048,576 | -0.09(-0.95%) |
Jan 05, 2015 | 9.395 | 9.401 | 9.128 | 9.171 | 70,748,744 | -0.37(-3.91%) |