Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.06 | 10.25 | 10.03 | 10.10 | 7,617,599 | +0.05(+0.47%) |
Apr 29, 2015 | 9.899 | 10.08 | 9.887 | 10.05 | 5,168,079 | +0.11(+1.12%) |
Apr 28, 2015 | 9.875 | 9.946 | 9.808 | 9.940 | 5,177,445 | +0.09(+0.89%) |
Apr 27, 2015 | 9.952 | 9.969 | 9.817 | 9.852 | 4,302,799 | -0.08(-0.77%) |
Apr 24, 2015 | 9.999 | 9.999 | 9.893 | 9.928 | 4,018,064 | -0.06(-0.59%) |
Apr 23, 2015 | 9.958 | 10.05 | 9.940 | 9.987 | 3,685,771 | +0.00(+0.00%) |
Apr 22, 2015 | 9.993 | 10.00 | 9.875 | 9.987 | 3,057,431 | +0.02(+0.18%) |
Apr 21, 2015 | 9.993 | 10.09 | 9.934 | 9.969 | 4,390,287 | +0.03(+0.30%) |
Apr 20, 2015 | 9.881 | 9.981 | 9.881 | 9.940 | 2,683,695 | +0.08(+0.83%) |
Apr 17, 2015 | 9.946 | 9.981 | 9.805 | 9.858 | 5,431,329 | -0.14(-1.35%) |
Apr 16, 2015 | 9.999 | 10.03 | 9.958 | 9.993 | 3,736,009 | -0.02(-0.18%) |
Apr 15, 2015 | 9.993 | 10.06 | 9.952 | 10.01 | 3,489,957 | +0.03(+0.29%) |
Apr 14, 2015 | 10.01 | 10.08 | 9.928 | 9.981 | 4,140,882 | -0.03(-0.29%) |
Apr 13, 2015 | 9.993 | 10.05 | 9.958 | 10.01 | 4,613,514 | +0.02(+0.23%) |
Apr 10, 2015 | 10.02 | 10.02 | 9.922 | 9.987 | 6,856,024 | -0.04(-0.35%) |
Apr 09, 2015 | 10.01 | 10.05 | 9.925 | 10.02 | 5,184,032 | -0.01(-0.06%) |
Apr 08, 2015 | 9.905 | 10.06 | 9.870 | 10.03 | 6,260,243 | +0.12(+1.19%) |
Apr 07, 2015 | 9.917 | 9.993 | 9.905 | 9.911 | 3,860,576 | -0.03(-0.30%) |
Apr 06, 2015 | 9.811 | 9.975 | 9.755 | 9.940 | 6,877,531 | +0.06(+0.65%) |
Apr 02, 2015 | 9.787 | 9.875 | 9.875 | 9.875 | 2,843,023 | +0.06(+0.66%) |
Apr 01, 2015 | 9.793 | 9.828 | 9.708 | 9.811 | 3,739,221 | -0.02(-0.18%) |
Mar 31, 2015 | 9.834 | 9.881 | 9.781 | 9.828 | 6,228,359 | -0.11(-1.06%) |
Mar 30, 2015 | 9.787 | 9.981 | 9.787 | 9.934 | 4,236,524 | +0.18(+1.87%) |
Mar 27, 2015 | 9.764 | 9.799 | 9.687 | 9.752 | 2,564,030 | -0.02(-0.18%) |
Mar 26, 2015 | 9.740 | 9.799 | 9.635 | 9.770 | 3,601,264 | +0.02(+0.18%) |
Mar 25, 2015 | 9.905 | 9.905 | 9.729 | 9.752 | 5,989,766 | -0.12(-1.25%) |
Mar 24, 2015 | 9.887 | 9.917 | 9.823 | 9.875 | 3,325,098 | -0.01(-0.12%) |
Mar 23, 2015 | 9.934 | 9.964 | 9.875 | 9.887 | 5,075,107 | -0.05(-0.47%) |
Mar 20, 2015 | 9.917 | 9.946 | 9.858 | 9.934 | 7,885,407 | +0.08(+0.83%) |
Mar 19, 2015 | 9.881 | 9.881 | 9.778 | 9.852 | 4,957,656 | -0.05(-0.47%) |
Mar 18, 2015 | 9.899 | 9.934 | 9.840 | 9.899 | 5,412,979 | -0.04(-0.41%) |
Mar 17, 2015 | 9.875 | 9.940 | 9.817 | 9.940 | 5,671,340 | +0.05(+0.53%) |
Mar 16, 2015 | 9.893 | 9.928 | 9.852 | 9.887 | 4,521,066 | +0.03(+0.30%) |
Mar 13, 2015 | 9.893 | 9.917 | 9.758 | 9.858 | 3,965,677 | -0.08(-0.77%) |
Mar 12, 2015 | 9.734 | 9.969 | 9.717 | 9.934 | 7,347,638 | +0.25(+2.55%) |
Mar 11, 2015 | 9.664 | 9.705 | 9.605 | 9.687 | 5,262,004 | +0.04(+0.37%) |
Mar 10, 2015 | 9.811 | 9.817 | 9.652 | 9.652 | 4,500,001 | -0.25(-2.55%) |
Mar 09, 2015 | 9.793 | 9.905 | 9.770 | 9.905 | 5,671,539 | +0.14(+1.44%) |
Mar 06, 2015 | 9.823 | 9.934 | 9.682 | 9.764 | 6,049,405 | -0.08(-0.78%) |
Mar 05, 2015 | 9.752 | 9.846 | 9.670 | 9.840 | 4,332,652 | +0.08(+0.78%) |
Mar 04, 2015 | 9.781 | 9.823 | 9.705 | 9.764 | 4,162,430 | -0.06(-0.60%) |
Mar 03, 2015 | 9.764 | 9.823 | 9.729 | 9.823 | 3,928,191 | +0.02(+0.24%) |
Mar 02, 2015 | 9.758 | 9.811 | 9.723 | 9.799 | 3,284,024 | +0.04(+0.42%) |
Feb 27, 2015 | 9.693 | 9.781 | 9.687 | 9.758 | 5,863,429 | +0.05(+0.48%) |
Feb 26, 2015 | 9.646 | 9.717 | 9.629 | 9.711 | 4,027,985 | +0.05(+0.49%) |
Feb 25, 2015 | 9.682 | 9.693 | 9.640 | 9.664 | 3,208,716 | -0.05(-0.48%) |
Feb 24, 2015 | 9.635 | 9.723 | 9.623 | 9.711 | 4,209,535 | +0.08(+0.85%) |
Feb 23, 2015 | 9.676 | 9.693 | 9.558 | 9.629 | 4,540,869 | -0.08(-0.79%) |
Feb 20, 2015 | 9.611 | 9.711 | 9.523 | 9.705 | 4,220,598 | +0.11(+1.16%) |
Feb 19, 2015 | 9.558 | 9.629 | 9.464 | 9.593 | 3,695,867 | +0.01(+0.06%) |
Feb 18, 2015 | 9.635 | 9.682 | 9.552 | 9.588 | 4,227,578 | -0.08(-0.79%) |
Feb 17, 2015 | 9.646 | 9.705 | 9.599 | 9.664 | 3,360,965 | +0.05(+0.49%) |
Feb 13, 2015 | 9.599 | 9.617 | 9.617 | 9.617 | 4,672,383 | +0.04(+0.43%) |
Feb 12, 2015 | 9.447 | 9.635 | 9.400 | 9.576 | 5,205,998 | +0.16(+1.75%) |
Feb 11, 2015 | 9.429 | 9.441 | 9.370 | 9.411 | 3,911,584 | -0.03(-0.31%) |
Feb 10, 2015 | 9.417 | 9.447 | 9.341 | 9.441 | 3,241,549 | +0.08(+0.88%) |
Feb 09, 2015 | 9.370 | 9.420 | 9.311 | 9.358 | 3,359,117 | -0.03(-0.31%) |
Feb 06, 2015 | 9.341 | 9.458 | 9.311 | 9.388 | 5,628,097 | +0.09(+1.01%) |
Feb 05, 2015 | 9.264 | 9.332 | 9.244 | 9.294 | 5,675,837 | +0.04(+0.38%) |
Feb 04, 2015 | 9.241 | 9.311 | 9.212 | 9.259 | 6,680,066 | -0.01(-0.06%) |
Feb 03, 2015 | 9.189 | 9.290 | 9.166 | 9.264 | 6,405,355 | +0.11(+1.20%) |