Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.33 | 10.39 | 10.21 | 10.26 | 16,251,279 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.34 | 10.09 | 10.29 | 15,599,888 | +0.16(+1.61%) |
Apr 28, 2015 | 10.02 | 10.14 | 9.949 | 10.13 | 10,571,505 | +0.11(+1.06%) |
Apr 27, 2015 | 10.12 | 10.17 | 10.02 | 10.02 | 9,832,336 | -0.09(-0.84%) |
Apr 24, 2015 | 10.18 | 10.18 | 10.10 | 10.11 | 10,491,862 | -0.08(-0.77%) |
Apr 23, 2015 | 10.17 | 10.22 | 10.10 | 10.19 | 13,454,957 | +0.00(+0.00%) |
Apr 22, 2015 | 10.06 | 10.21 | 9.988 | 10.19 | 14,403,658 | +0.11(+1.13%) |
Apr 21, 2015 | 10.13 | 10.17 | 10.07 | 10.07 | 11,230,377 | -0.02(-0.21%) |
Apr 20, 2015 | 10.08 | 10.18 | 10.04 | 10.09 | 11,427,583 | +0.09(+0.85%) |
Apr 17, 2015 | 10.15 | 10.21 | 9.945 | 10.01 | 16,679,078 | -0.22(-2.15%) |
Apr 16, 2015 | 9.988 | 10.32 | 9.874 | 10.23 | 30,433,770 | +0.15(+1.48%) |
Apr 15, 2015 | 9.995 | 10.15 | 9.988 | 10.08 | 15,268,327 | +0.06(+0.64%) |
Apr 14, 2015 | 10.12 | 10.16 | 9.988 | 10.02 | 20,216,040 | -0.11(-1.05%) |
Apr 13, 2015 | 9.981 | 10.13 | 9.967 | 10.12 | 21,388,780 | +0.14(+1.35%) |
Apr 10, 2015 | 10.07 | 10.09 | 9.952 | 9.988 | 13,190,955 | -0.09(-0.92%) |
Apr 09, 2015 | 10.07 | 10.12 | 9.995 | 10.08 | 9,539,301 | +0.00(+0.00%) |
Apr 08, 2015 | 10.11 | 10.20 | 10.05 | 10.08 | 9,263,218 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.19 | 10.03 | 10.12 | 12,048,160 | +0.06(+0.64%) |
Apr 06, 2015 | 10.01 | 10.09 | 9.896 | 10.06 | 10,216,667 | -0.06(-0.63%) |
Apr 02, 2015 | 10.02 | 10.12 | 10.12 | 10.12 | 11,304,432 | +0.06(+0.64%) |
Apr 01, 2015 | 10.01 | 10.07 | 9.938 | 10.06 | 24,904,210 | +0.00(+0.00%) |
Mar 31, 2015 | 9.959 | 10.07 | 9.952 | 10.06 | 11,408,409 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.14 | 10.01 | 10.09 | 7,012,855 | +0.14(+1.43%) |
Mar 27, 2015 | 10.03 | 10.03 | 9.888 | 9.945 | 10,188,114 | -0.11(-1.06%) |
Mar 26, 2015 | 9.945 | 10.08 | 9.874 | 10.05 | 14,892,071 | +0.09(+0.86%) |
Mar 25, 2015 | 10.16 | 10.17 | 9.931 | 9.967 | 15,879,000 | -0.20(-1.96%) |
Mar 24, 2015 | 10.30 | 10.30 | 10.17 | 10.17 | 14,383,668 | -0.17(-1.65%) |
Mar 23, 2015 | 10.42 | 10.43 | 10.31 | 10.34 | 11,830,276 | -0.07(-0.68%) |
Mar 20, 2015 | 10.29 | 10.43 | 10.27 | 10.41 | 17,981,918 | +0.16(+1.52%) |
Mar 19, 2015 | 10.27 | 10.29 | 10.15 | 10.25 | 18,695,792 | -0.03(-0.28%) |
Mar 18, 2015 | 10.36 | 10.47 | 10.17 | 10.28 | 18,877,746 | -0.10(-0.96%) |
Mar 17, 2015 | 10.29 | 10.38 | 10.24 | 10.38 | 11,010,493 | +0.01(+0.14%) |
Mar 16, 2015 | 10.36 | 10.39 | 10.24 | 10.36 | 11,804,584 | +0.06(+0.55%) |
Mar 13, 2015 | 10.36 | 10.44 | 10.22 | 10.31 | 15,118,212 | -0.07(-0.68%) |
Mar 12, 2015 | 10.28 | 10.39 | 10.22 | 10.38 | 22,632,384 | +0.27(+2.67%) |
Mar 11, 2015 | 9.945 | 10.14 | 9.913 | 10.11 | 16,005,666 | +0.18(+1.86%) |
Mar 10, 2015 | 10.06 | 10.07 | 9.903 | 9.924 | 16,838,252 | -0.26(-2.51%) |
Mar 09, 2015 | 10.14 | 10.20 | 10.09 | 10.18 | 13,630,767 | +0.01(+0.14%) |
Mar 06, 2015 | 10.03 | 10.30 | 10.01 | 10.17 | 19,079,770 | +0.16(+1.63%) |
Mar 05, 2015 | 9.896 | 10.00 | 9.761 | 10.00 | 15,724,363 | +0.13(+1.29%) |
Mar 04, 2015 | 9.874 | 9.906 | 9.796 | 9.874 | 15,708,746 | -0.07(-0.71%) |
Mar 03, 2015 | 9.903 | 9.988 | 9.860 | 9.945 | 9,532,043 | -0.01(-0.14%) |
Mar 02, 2015 | 9.896 | 9.995 | 9.867 | 9.959 | 8,123,489 | +0.06(+0.65%) |
Feb 27, 2015 | 9.938 | 10.01 | 9.881 | 9.896 | 9,482,161 | -0.08(-0.82%) |
Feb 26, 2015 | 9.970 | 10.02 | 9.899 | 9.977 | 12,189,942 | -0.03(-0.28%) |
Feb 25, 2015 | 9.956 | 10.04 | 9.914 | 10.01 | 11,856,804 | +0.05(+0.50%) |
Feb 24, 2015 | 9.871 | 9.963 | 9.843 | 9.956 | 10,373,727 | +0.12(+1.22%) |
Feb 23, 2015 | 9.878 | 9.892 | 9.779 | 9.836 | 6,553,178 | -0.08(-0.78%) |
Feb 20, 2015 | 9.779 | 9.914 | 9.666 | 9.914 | 10,781,922 | +0.08(+0.86%) |
Feb 19, 2015 | 9.836 | 9.850 | 9.694 | 9.829 | 9,386,537 | -0.03(-0.29%) |
Feb 18, 2015 | 9.991 | 9.998 | 9.825 | 9.857 | 9,592,722 | -0.15(-1.48%) |
Feb 17, 2015 | 9.963 | 10.02 | 9.845 | 10.01 | 10,776,583 | +0.03(+0.28%) |
Feb 13, 2015 | 10.06 | 9.977 | 9.977 | 9.977 | 12,523,621 | -0.06(-0.56%) |
Feb 12, 2015 | 9.914 | 10.06 | 9.864 | 10.03 | 13,718,348 | +0.19(+1.94%) |
Feb 11, 2015 | 9.857 | 9.864 | 9.747 | 9.843 | 17,695,346 | -0.04(-0.43%) |
Feb 10, 2015 | 9.899 | 9.899 | 9.779 | 9.885 | 10,233,594 | +0.07(+0.72%) |
Feb 09, 2015 | 9.899 | 9.917 | 9.800 | 9.815 | 14,968,414 | -0.20(-1.98%) |
Feb 06, 2015 | 9.921 | 10.11 | 9.885 | 10.01 | 27,131,496 | +0.25(+2.61%) |
Feb 05, 2015 | 9.737 | 9.783 | 9.673 | 9.758 | 17,073,088 | +0.18(+1.84%) |
Feb 04, 2015 | 9.588 | 9.673 | 9.560 | 9.581 | 9,712,748 | -0.02(-0.22%) |
Feb 03, 2015 | 9.440 | 9.610 | 9.433 | 9.602 | 18,259,784 | +0.22(+2.34%) |