Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.27 | 10.29 | 10.13 | 10.13 | 17,464,970 | -0.14(-1.39%) |
May 28, 2015 | 10.33 | 10.35 | 10.25 | 10.27 | 9,641,691 | -0.06(-0.60%) |
May 27, 2015 | 10.29 | 10.36 | 10.25 | 10.33 | 12,875,180 | +0.09(+0.88%) |
May 26, 2015 | 10.23 | 10.27 | 10.15 | 10.24 | 15,117,196 | -0.06(-0.54%) |
May 22, 2015 | 10.33 | 10.30 | 10.30 | 10.30 | 6,031,111 | -0.01(-0.13%) |
May 21, 2015 | 10.31 | 10.39 | 10.27 | 10.31 | 9,886,114 | -0.03(-0.33%) |
May 20, 2015 | 10.42 | 10.44 | 10.32 | 10.35 | 8,890,899 | -0.10(-0.93%) |
May 19, 2015 | 10.31 | 10.44 | 10.29 | 10.44 | 13,301,701 | +0.17(+1.68%) |
May 18, 2015 | 10.18 | 10.30 | 10.16 | 10.27 | 9,744,672 | +0.11(+1.09%) |
May 15, 2015 | 10.37 | 10.37 | 10.12 | 10.16 | 18,595,100 | -0.16(-1.54%) |
May 14, 2015 | 10.34 | 10.41 | 10.26 | 10.32 | 16,531,239 | +0.01(+0.07%) |
May 13, 2015 | 10.17 | 10.35 | 10.13 | 10.31 | 23,735,652 | +0.14(+1.36%) |
May 12, 2015 | 10.13 | 10.22 | 10.03 | 10.17 | 21,397,264 | -0.01(-0.14%) |
May 11, 2015 | 10.08 | 10.23 | 10.04 | 10.19 | 11,142,371 | +0.11(+1.10%) |
May 08, 2015 | 9.988 | 10.09 | 9.905 | 10.08 | 13,236,657 | +0.16(+1.60%) |
May 07, 2015 | 10.02 | 10.02 | 9.877 | 9.919 | 17,154,788 | -0.08(-0.76%) |
May 06, 2015 | 9.960 | 10.16 | 9.939 | 9.995 | 27,954,422 | -0.13(-1.30%) |
May 05, 2015 | 10.07 | 10.25 | 10.05 | 10.13 | 23,327,984 | +0.01(+0.14%) |
May 04, 2015 | 10.02 | 10.12 | 9.960 | 10.11 | 11,033,129 | +0.16(+1.60%) |
May 01, 2015 | 10.04 | 10.07 | 9.926 | 9.953 | 9,359,906 | -0.03(-0.35%) |
Apr 30, 2015 | 10.05 | 10.11 | 9.933 | 9.988 | 16,702,161 | -0.03(-0.28%) |
Apr 29, 2015 | 9.822 | 10.06 | 9.822 | 10.02 | 16,032,697 | +0.16(+1.61%) |
Apr 28, 2015 | 9.746 | 9.870 | 9.680 | 9.857 | 10,864,805 | +0.10(+1.06%) |
Apr 27, 2015 | 9.850 | 9.898 | 9.753 | 9.753 | 10,105,128 | -0.08(-0.84%) |
Apr 24, 2015 | 9.905 | 9.905 | 9.829 | 9.836 | 10,782,953 | -0.08(-0.77%) |
Apr 23, 2015 | 9.898 | 9.946 | 9.829 | 9.912 | 13,828,256 | +0.00(+0.00%) |
Apr 22, 2015 | 9.787 | 9.933 | 9.718 | 9.912 | 14,803,279 | +0.11(+1.13%) |
Apr 21, 2015 | 9.857 | 9.895 | 9.801 | 9.801 | 11,541,957 | -0.02(-0.21%) |
Apr 20, 2015 | 9.808 | 9.908 | 9.767 | 9.822 | 11,744,635 | +0.08(+0.85%) |
Apr 17, 2015 | 9.877 | 9.933 | 9.677 | 9.739 | 17,141,828 | -0.21(-2.15%) |
Apr 16, 2015 | 9.718 | 10.04 | 9.608 | 9.953 | 31,278,136 | +0.15(+1.48%) |
Apr 15, 2015 | 9.725 | 9.877 | 9.718 | 9.808 | 15,691,937 | +0.06(+0.64%) |
Apr 14, 2015 | 9.843 | 9.884 | 9.718 | 9.746 | 20,776,922 | -0.10(-1.05%) |
Apr 13, 2015 | 9.711 | 9.857 | 9.698 | 9.850 | 21,982,198 | +0.13(+1.35%) |
Apr 10, 2015 | 9.801 | 9.822 | 9.684 | 9.718 | 13,556,929 | -0.09(-0.92%) |
Apr 09, 2015 | 9.801 | 9.850 | 9.725 | 9.808 | 9,803,963 | +0.00(+0.00%) |
Apr 08, 2015 | 9.836 | 9.926 | 9.780 | 9.808 | 9,520,220 | -0.04(-0.42%) |
Apr 07, 2015 | 9.822 | 9.912 | 9.756 | 9.850 | 12,382,429 | +0.06(+0.64%) |
Apr 06, 2015 | 9.739 | 9.815 | 9.628 | 9.787 | 10,500,123 | -0.06(-0.63%) |
Apr 02, 2015 | 9.746 | 9.850 | 9.850 | 9.850 | 11,618,066 | +0.06(+0.64%) |
Apr 01, 2015 | 9.739 | 9.801 | 9.670 | 9.787 | 25,595,162 | +0.00(+0.00%) |
Mar 31, 2015 | 9.691 | 9.801 | 9.684 | 9.787 | 11,724,928 | -0.03(-0.28%) |
Mar 30, 2015 | 9.774 | 9.870 | 9.742 | 9.815 | 7,207,422 | +0.14(+1.43%) |
Mar 27, 2015 | 9.760 | 9.760 | 9.621 | 9.677 | 10,470,776 | -0.10(-1.06%) |
Mar 26, 2015 | 9.677 | 9.812 | 9.608 | 9.780 | 15,305,243 | +0.08(+0.86%) |
Mar 25, 2015 | 9.884 | 9.891 | 9.663 | 9.698 | 16,319,554 | -0.19(-1.96%) |
Mar 24, 2015 | 10.02 | 10.02 | 9.891 | 9.891 | 14,782,734 | -0.17(-1.65%) |
Mar 23, 2015 | 10.14 | 10.15 | 10.03 | 10.06 | 12,158,499 | -0.07(-0.68%) |
Mar 20, 2015 | 10.02 | 10.15 | 9.995 | 10.13 | 18,480,816 | +0.15(+1.52%) |
Mar 19, 2015 | 9.995 | 10.01 | 9.877 | 9.974 | 19,214,496 | -0.03(-0.28%) |
Mar 18, 2015 | 10.08 | 10.19 | 9.891 | 10.00 | 19,401,496 | -0.10(-0.96%) |
Mar 17, 2015 | 10.01 | 10.10 | 9.960 | 10.10 | 11,315,973 | +0.01(+0.14%) |
Mar 16, 2015 | 10.08 | 10.11 | 9.967 | 10.08 | 12,132,095 | +0.06(+0.55%) |
Mar 13, 2015 | 10.08 | 10.15 | 9.946 | 10.03 | 15,537,658 | -0.07(-0.68%) |
Mar 12, 2015 | 10.00 | 10.11 | 9.946 | 10.10 | 23,260,306 | +0.26(+2.67%) |
Mar 11, 2015 | 9.677 | 9.863 | 9.646 | 9.836 | 16,449,733 | +0.18(+1.86%) |
Mar 10, 2015 | 9.787 | 9.794 | 9.635 | 9.656 | 17,305,418 | -0.25(-2.51%) |
Mar 09, 2015 | 9.863 | 9.926 | 9.822 | 9.905 | 14,008,944 | +0.01(+0.14%) |
Mar 06, 2015 | 9.760 | 10.02 | 9.739 | 9.891 | 19,609,126 | +0.16(+1.63%) |
Mar 05, 2015 | 9.628 | 9.732 | 9.497 | 9.732 | 16,160,625 | +0.12(+1.30%) |
Mar 04, 2015 | 9.608 | 9.639 | 9.532 | 9.608 | 16,144,575 | -0.07(-0.71%) |
Mar 03, 2015 | 9.635 | 9.718 | 9.594 | 9.677 | 9,796,504 | -0.01(-0.14%) |