Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.32 | 10.38 | 10.20 | 10.26 | 16,266,235 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.33 | 10.09 | 10.28 | 15,614,244 | +0.16(+1.61%) |
Apr 28, 2015 | 10.01 | 10.13 | 9.940 | 10.12 | 10,581,234 | +0.11(+1.06%) |
Apr 27, 2015 | 10.11 | 10.16 | 10.01 | 10.01 | 9,841,384 | -0.09(-0.84%) |
Apr 24, 2015 | 10.17 | 10.17 | 10.09 | 10.10 | 10,501,518 | -0.08(-0.77%) |
Apr 23, 2015 | 10.16 | 10.21 | 10.09 | 10.18 | 13,467,339 | +0.00(+0.00%) |
Apr 22, 2015 | 10.05 | 10.20 | 9.979 | 10.18 | 14,416,914 | +0.11(+1.13%) |
Apr 21, 2015 | 10.12 | 10.16 | 10.06 | 10.06 | 11,240,712 | -0.02(-0.21%) |
Apr 20, 2015 | 10.07 | 10.17 | 10.03 | 10.09 | 11,438,100 | +0.09(+0.85%) |
Apr 17, 2015 | 10.14 | 10.20 | 9.936 | 10.00 | 16,694,427 | -0.22(-2.15%) |
Apr 16, 2015 | 9.979 | 10.31 | 9.865 | 10.22 | 30,461,778 | +0.15(+1.48%) |
Apr 15, 2015 | 9.986 | 10.14 | 9.979 | 10.07 | 15,282,378 | +0.06(+0.64%) |
Apr 14, 2015 | 10.11 | 10.15 | 9.979 | 10.01 | 20,234,644 | -0.11(-1.05%) |
Apr 13, 2015 | 9.972 | 10.12 | 9.957 | 10.11 | 21,408,462 | +0.13(+1.35%) |
Apr 10, 2015 | 10.06 | 10.09 | 9.943 | 9.979 | 13,203,094 | -0.09(-0.92%) |
Apr 09, 2015 | 10.06 | 10.11 | 9.986 | 10.07 | 9,548,080 | +0.00(+0.00%) |
Apr 08, 2015 | 10.10 | 10.19 | 10.04 | 10.07 | 9,271,743 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.18 | 10.02 | 10.11 | 12,059,248 | +0.06(+0.64%) |
Apr 06, 2015 | 10.00 | 10.08 | 9.886 | 10.05 | 10,226,070 | -0.06(-0.63%) |
Apr 02, 2015 | 10.01 | 10.11 | 10.11 | 10.11 | 11,314,835 | +0.06(+0.64%) |
Apr 01, 2015 | 10.00 | 10.06 | 9.929 | 10.05 | 24,927,130 | +0.00(+0.00%) |
Mar 31, 2015 | 9.950 | 10.06 | 9.943 | 10.05 | 11,418,908 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.13 | 10.00 | 10.08 | 7,019,309 | +0.14(+1.43%) |
Mar 27, 2015 | 10.02 | 10.02 | 9.879 | 9.936 | 10,197,489 | -0.11(-1.06%) |
Mar 26, 2015 | 9.936 | 10.07 | 9.865 | 10.04 | 14,905,776 | +0.09(+0.86%) |
Mar 25, 2015 | 10.15 | 10.16 | 9.922 | 9.957 | 15,893,614 | -0.20(-1.96%) |
Mar 24, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 14,396,905 | -0.17(-1.65%) |
Mar 23, 2015 | 10.41 | 10.42 | 10.30 | 10.33 | 11,841,163 | -0.07(-0.68%) |
Mar 20, 2015 | 10.28 | 10.42 | 10.26 | 10.40 | 17,998,466 | +0.16(+1.52%) |
Mar 19, 2015 | 10.26 | 10.28 | 10.14 | 10.24 | 18,712,998 | -0.03(-0.28%) |
Mar 18, 2015 | 10.35 | 10.46 | 10.16 | 10.27 | 18,895,118 | -0.10(-0.96%) |
Mar 17, 2015 | 10.28 | 10.37 | 10.23 | 10.37 | 11,020,626 | +0.01(+0.14%) |
Mar 16, 2015 | 10.35 | 10.38 | 10.23 | 10.35 | 11,815,447 | +0.06(+0.55%) |
Mar 13, 2015 | 10.35 | 10.43 | 10.21 | 10.30 | 15,132,125 | -0.07(-0.68%) |
Mar 12, 2015 | 10.27 | 10.38 | 10.21 | 10.37 | 22,653,212 | +0.27(+2.67%) |
Mar 11, 2015 | 9.936 | 10.13 | 9.904 | 10.10 | 16,020,396 | +0.18(+1.86%) |
Mar 10, 2015 | 10.05 | 10.06 | 9.894 | 9.915 | 16,853,748 | -0.26(-2.51%) |
Mar 09, 2015 | 10.13 | 10.19 | 10.09 | 10.17 | 13,643,311 | +0.01(+0.14%) |
Mar 06, 2015 | 10.02 | 10.29 | 10.00 | 10.16 | 19,097,330 | +0.16(+1.63%) |
Mar 05, 2015 | 9.886 | 9.993 | 9.752 | 9.993 | 15,738,834 | +0.13(+1.29%) |
Mar 04, 2015 | 9.865 | 9.897 | 9.787 | 9.865 | 15,723,202 | -0.07(-0.71%) |
Mar 03, 2015 | 9.894 | 9.979 | 9.851 | 9.936 | 9,540,815 | -0.01(-0.14%) |
Mar 02, 2015 | 9.886 | 9.986 | 9.858 | 9.950 | 8,130,965 | +0.06(+0.65%) |
Feb 27, 2015 | 9.929 | 9.996 | 9.872 | 9.886 | 9,490,887 | -0.08(-0.82%) |
Feb 26, 2015 | 9.961 | 10.01 | 9.890 | 9.968 | 12,201,159 | -0.03(-0.28%) |
Feb 25, 2015 | 9.947 | 10.03 | 9.904 | 9.996 | 11,867,715 | +0.05(+0.50%) |
Feb 24, 2015 | 9.862 | 9.954 | 9.834 | 9.947 | 10,383,274 | +0.12(+1.22%) |
Feb 23, 2015 | 9.869 | 9.883 | 9.770 | 9.827 | 6,559,208 | -0.08(-0.78%) |
Feb 20, 2015 | 9.770 | 9.904 | 9.657 | 9.904 | 10,791,844 | +0.08(+0.86%) |
Feb 19, 2015 | 9.827 | 9.841 | 9.685 | 9.820 | 9,395,175 | -0.03(-0.29%) |
Feb 18, 2015 | 9.982 | 9.989 | 9.816 | 9.848 | 9,601,550 | -0.15(-1.48%) |
Feb 17, 2015 | 9.954 | 10.01 | 9.836 | 9.996 | 10,786,501 | +0.03(+0.28%) |
Feb 13, 2015 | 10.05 | 9.968 | 9.968 | 9.968 | 12,535,146 | -0.06(-0.56%) |
Feb 12, 2015 | 9.904 | 10.05 | 9.855 | 10.02 | 13,730,972 | +0.19(+1.94%) |
Feb 11, 2015 | 9.848 | 9.855 | 9.738 | 9.834 | 17,711,630 | -0.04(-0.43%) |
Feb 10, 2015 | 9.890 | 9.890 | 9.770 | 9.876 | 10,243,011 | +0.07(+0.72%) |
Feb 09, 2015 | 9.890 | 9.908 | 9.791 | 9.806 | 14,982,188 | -0.20(-1.98%) |
Feb 06, 2015 | 9.912 | 10.10 | 9.876 | 10.00 | 27,156,464 | +0.25(+2.61%) |
Feb 05, 2015 | 9.728 | 9.774 | 9.664 | 9.749 | 17,088,800 | +0.18(+1.84%) |
Feb 04, 2015 | 9.580 | 9.664 | 9.551 | 9.572 | 9,721,686 | -0.02(-0.22%) |
Feb 03, 2015 | 9.431 | 9.601 | 9.424 | 9.594 | 18,276,588 | +0.22(+2.34%) |