Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.39 | 10.42 | 10.25 | 10.25 | 17,253,742 | -0.14(-1.39%) |
May 28, 2015 | 10.45 | 10.48 | 10.38 | 10.40 | 9,525,081 | -0.06(-0.60%) |
May 27, 2015 | 10.41 | 10.49 | 10.38 | 10.46 | 12,719,463 | +0.09(+0.88%) |
May 26, 2015 | 10.36 | 10.40 | 10.27 | 10.37 | 14,934,363 | -0.06(-0.54%) |
May 22, 2015 | 10.45 | 10.43 | 10.43 | 10.43 | 5,958,168 | -0.01(-0.13%) |
May 21, 2015 | 10.44 | 10.52 | 10.40 | 10.44 | 9,766,548 | -0.04(-0.33%) |
May 20, 2015 | 10.55 | 10.56 | 10.45 | 10.47 | 8,783,370 | -0.10(-0.93%) |
May 19, 2015 | 10.44 | 10.57 | 10.41 | 10.57 | 13,140,825 | +0.17(+1.68%) |
May 18, 2015 | 10.31 | 10.43 | 10.29 | 10.40 | 9,626,816 | +0.11(+1.09%) |
May 15, 2015 | 10.49 | 10.49 | 10.24 | 10.29 | 18,370,204 | -0.16(-1.54%) |
May 14, 2015 | 10.47 | 10.54 | 10.39 | 10.45 | 16,331,305 | +0.01(+0.07%) |
May 13, 2015 | 10.30 | 10.47 | 10.26 | 10.44 | 23,448,586 | +0.14(+1.36%) |
May 12, 2015 | 10.25 | 10.35 | 10.15 | 10.30 | 21,138,478 | -0.01(-0.14%) |
May 11, 2015 | 10.21 | 10.36 | 10.17 | 10.31 | 11,007,612 | +0.11(+1.10%) |
May 08, 2015 | 10.11 | 10.22 | 10.03 | 10.20 | 13,076,568 | +0.16(+1.60%) |
May 07, 2015 | 10.14 | 10.15 | 9.998 | 10.04 | 16,947,312 | -0.08(-0.76%) |
May 06, 2015 | 10.08 | 10.29 | 10.06 | 10.12 | 27,616,330 | -0.13(-1.30%) |
May 05, 2015 | 10.19 | 10.38 | 10.17 | 10.25 | 23,045,848 | +0.01(+0.14%) |
May 04, 2015 | 10.15 | 10.24 | 10.08 | 10.24 | 10,899,691 | +0.16(+1.60%) |
May 01, 2015 | 10.16 | 10.19 | 10.05 | 10.08 | 9,246,704 | -0.03(-0.35%) |
Apr 30, 2015 | 10.17 | 10.23 | 10.05 | 10.11 | 16,500,159 | -0.03(-0.28%) |
Apr 29, 2015 | 9.942 | 10.19 | 9.942 | 10.14 | 15,838,792 | +0.16(+1.61%) |
Apr 28, 2015 | 9.865 | 9.991 | 9.799 | 9.977 | 10,733,402 | +0.10(+1.06%) |
Apr 27, 2015 | 9.970 | 10.02 | 9.872 | 9.872 | 9,982,913 | -0.08(-0.84%) |
Apr 24, 2015 | 10.03 | 10.03 | 9.949 | 9.956 | 10,652,540 | -0.08(-0.77%) |
Apr 23, 2015 | 10.02 | 10.07 | 9.949 | 10.03 | 13,661,013 | +0.00(+0.00%) |
Apr 22, 2015 | 9.907 | 10.05 | 9.837 | 10.03 | 14,624,243 | +0.11(+1.13%) |
Apr 21, 2015 | 9.977 | 10.02 | 9.921 | 9.921 | 11,402,364 | -0.02(-0.21%) |
Apr 20, 2015 | 9.928 | 10.03 | 9.886 | 9.942 | 11,602,591 | +0.08(+0.85%) |
Apr 17, 2015 | 9.998 | 10.05 | 9.795 | 9.858 | 16,934,510 | -0.22(-2.15%) |
Apr 16, 2015 | 9.837 | 10.17 | 9.725 | 10.08 | 30,899,848 | +0.15(+1.48%) |
Apr 15, 2015 | 9.844 | 9.998 | 9.837 | 9.928 | 15,502,153 | +0.06(+0.64%) |
Apr 14, 2015 | 9.963 | 10.01 | 9.837 | 9.865 | 20,525,638 | -0.10(-1.05%) |
Apr 13, 2015 | 9.830 | 9.977 | 9.816 | 9.970 | 21,716,338 | +0.13(+1.35%) |
Apr 10, 2015 | 9.921 | 9.942 | 9.802 | 9.837 | 13,392,967 | -0.09(-0.92%) |
Apr 09, 2015 | 9.921 | 9.970 | 9.844 | 9.928 | 9,685,390 | +0.00(+0.00%) |
Apr 08, 2015 | 9.956 | 10.05 | 9.900 | 9.928 | 9,405,079 | -0.04(-0.42%) |
Apr 07, 2015 | 9.942 | 10.03 | 9.876 | 9.970 | 12,232,671 | +0.06(+0.64%) |
Apr 06, 2015 | 9.858 | 9.935 | 9.746 | 9.907 | 10,373,130 | -0.06(-0.63%) |
Apr 02, 2015 | 9.865 | 9.970 | 9.970 | 9.970 | 11,477,553 | +0.06(+0.64%) |
Apr 01, 2015 | 9.858 | 9.921 | 9.788 | 9.907 | 25,285,606 | +0.00(+0.00%) |
Mar 31, 2015 | 9.809 | 9.921 | 9.802 | 9.907 | 11,583,123 | -0.03(-0.28%) |
Mar 30, 2015 | 9.893 | 9.991 | 9.862 | 9.935 | 7,120,253 | +0.14(+1.43%) |
Mar 27, 2015 | 9.879 | 9.879 | 9.739 | 9.795 | 10,344,139 | -0.10(-1.06%) |
Mar 26, 2015 | 9.795 | 9.932 | 9.725 | 9.900 | 15,120,136 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.01 | 9.781 | 9.816 | 16,122,179 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.01 | 10.01 | 14,603,946 | -0.17(-1.65%) |
Mar 23, 2015 | 10.26 | 10.27 | 10.15 | 10.18 | 12,011,450 | -0.07(-0.68%) |
Mar 20, 2015 | 10.14 | 10.27 | 10.12 | 10.25 | 18,257,302 | +0.15(+1.52%) |
Mar 19, 2015 | 10.12 | 10.13 | 9.998 | 10.10 | 18,982,108 | -0.03(-0.28%) |
Mar 18, 2015 | 10.20 | 10.31 | 10.01 | 10.12 | 19,166,848 | -0.10(-0.96%) |
Mar 17, 2015 | 10.13 | 10.22 | 10.08 | 10.22 | 11,179,113 | +0.01(+0.14%) |
Mar 16, 2015 | 10.20 | 10.24 | 10.09 | 10.21 | 11,985,365 | +0.06(+0.55%) |
Mar 13, 2015 | 10.21 | 10.28 | 10.07 | 10.15 | 15,349,740 | -0.07(-0.68%) |
Mar 12, 2015 | 10.12 | 10.24 | 10.07 | 10.22 | 22,978,986 | +0.27(+2.67%) |
Mar 11, 2015 | 9.795 | 9.984 | 9.764 | 9.956 | 16,250,784 | +0.18(+1.86%) |
Mar 10, 2015 | 9.907 | 9.914 | 9.753 | 9.774 | 17,096,120 | -0.25(-2.51%) |
Mar 09, 2015 | 9.984 | 10.05 | 9.942 | 10.03 | 13,839,515 | +0.01(+0.14%) |
Mar 06, 2015 | 9.879 | 10.15 | 9.858 | 10.01 | 19,371,968 | +0.16(+1.63%) |
Mar 05, 2015 | 9.746 | 9.851 | 9.613 | 9.851 | 15,965,173 | +0.13(+1.29%) |
Mar 04, 2015 | 9.725 | 9.757 | 9.648 | 9.725 | 15,949,317 | -0.07(-0.71%) |
Mar 03, 2015 | 9.753 | 9.837 | 9.711 | 9.795 | 9,678,021 | -0.01(-0.14%) |