Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.40 | 10.43 | 10.26 | 10.26 | 17,237,878 | -0.14(-1.39%) |
May 28, 2015 | 10.46 | 10.49 | 10.39 | 10.41 | 9,516,323 | -0.06(-0.60%) |
May 27, 2015 | 10.42 | 10.50 | 10.39 | 10.47 | 12,707,768 | +0.09(+0.88%) |
May 26, 2015 | 10.36 | 10.41 | 10.28 | 10.38 | 14,920,631 | -0.06(-0.54%) |
May 22, 2015 | 10.46 | 10.43 | 10.43 | 10.43 | 5,952,690 | -0.01(-0.13%) |
May 21, 2015 | 10.45 | 10.53 | 10.41 | 10.45 | 9,757,568 | -0.03(-0.33%) |
May 20, 2015 | 10.56 | 10.57 | 10.46 | 10.48 | 8,775,294 | -0.10(-0.93%) |
May 19, 2015 | 10.45 | 10.58 | 10.42 | 10.58 | 13,128,743 | +0.18(+1.68%) |
May 18, 2015 | 10.32 | 10.43 | 10.29 | 10.41 | 9,617,965 | +0.11(+1.09%) |
May 15, 2015 | 10.50 | 10.50 | 10.25 | 10.29 | 18,353,314 | -0.16(-1.54%) |
May 14, 2015 | 10.48 | 10.55 | 10.40 | 10.46 | 16,316,288 | +0.01(+0.07%) |
May 13, 2015 | 10.31 | 10.48 | 10.27 | 10.45 | 23,427,026 | +0.14(+1.36%) |
May 12, 2015 | 10.26 | 10.36 | 10.16 | 10.31 | 21,119,042 | -0.01(-0.14%) |
May 11, 2015 | 10.22 | 10.37 | 10.18 | 10.32 | 10,997,490 | +0.11(+1.10%) |
May 08, 2015 | 10.12 | 10.22 | 10.04 | 10.21 | 13,064,545 | +0.16(+1.60%) |
May 07, 2015 | 10.15 | 10.15 | 10.01 | 10.05 | 16,931,730 | -0.08(-0.76%) |
May 06, 2015 | 10.09 | 10.29 | 10.07 | 10.13 | 27,590,938 | -0.13(-1.30%) |
May 05, 2015 | 10.20 | 10.39 | 10.18 | 10.26 | 23,024,658 | +0.01(+0.14%) |
May 04, 2015 | 10.15 | 10.25 | 10.09 | 10.25 | 10,889,669 | +0.16(+1.60%) |
May 01, 2015 | 10.17 | 10.20 | 10.06 | 10.08 | 9,238,202 | -0.04(-0.35%) |
Apr 30, 2015 | 10.18 | 10.24 | 10.06 | 10.12 | 16,484,988 | -0.03(-0.28%) |
Apr 29, 2015 | 9.951 | 10.20 | 9.951 | 10.15 | 15,824,229 | +0.16(+1.61%) |
Apr 28, 2015 | 9.874 | 10.00 | 9.808 | 9.986 | 10,723,533 | +0.11(+1.06%) |
Apr 27, 2015 | 9.979 | 10.03 | 9.881 | 9.881 | 9,973,734 | -0.08(-0.84%) |
Apr 24, 2015 | 10.04 | 10.04 | 9.958 | 9.965 | 10,642,745 | -0.08(-0.77%) |
Apr 23, 2015 | 10.03 | 10.08 | 9.958 | 10.04 | 13,648,452 | +0.00(+0.00%) |
Apr 22, 2015 | 9.916 | 10.06 | 9.846 | 10.04 | 14,610,796 | +0.11(+1.13%) |
Apr 21, 2015 | 9.986 | 10.02 | 9.930 | 9.930 | 11,391,880 | -0.02(-0.21%) |
Apr 20, 2015 | 9.937 | 10.04 | 9.895 | 9.951 | 11,591,923 | +0.08(+0.85%) |
Apr 17, 2015 | 10.01 | 10.06 | 9.804 | 9.867 | 16,918,938 | -0.22(-2.15%) |
Apr 16, 2015 | 9.846 | 10.18 | 9.734 | 10.08 | 30,871,436 | +0.15(+1.48%) |
Apr 15, 2015 | 9.853 | 10.01 | 9.846 | 9.937 | 15,487,900 | +0.06(+0.64%) |
Apr 14, 2015 | 9.972 | 10.01 | 9.846 | 9.874 | 20,506,766 | -0.11(-1.05%) |
Apr 13, 2015 | 9.839 | 9.986 | 9.825 | 9.979 | 21,696,370 | +0.13(+1.35%) |
Apr 10, 2015 | 9.930 | 9.951 | 9.811 | 9.846 | 13,380,653 | -0.09(-0.92%) |
Apr 09, 2015 | 9.930 | 9.979 | 9.853 | 9.937 | 9,676,485 | +0.00(+0.00%) |
Apr 08, 2015 | 9.965 | 10.06 | 9.909 | 9.937 | 9,396,431 | -0.04(-0.42%) |
Apr 07, 2015 | 9.951 | 10.04 | 9.885 | 9.979 | 12,221,424 | +0.06(+0.64%) |
Apr 06, 2015 | 9.867 | 9.944 | 9.755 | 9.916 | 10,363,593 | -0.06(-0.63%) |
Apr 02, 2015 | 9.874 | 9.979 | 9.979 | 9.979 | 11,467,000 | +0.06(+0.64%) |
Apr 01, 2015 | 9.867 | 9.930 | 9.797 | 9.916 | 25,262,356 | +0.00(+0.00%) |
Mar 31, 2015 | 9.818 | 9.930 | 9.811 | 9.916 | 11,572,473 | -0.03(-0.28%) |
Mar 30, 2015 | 9.902 | 10.00 | 9.871 | 9.944 | 7,113,707 | +0.14(+1.43%) |
Mar 27, 2015 | 9.888 | 9.888 | 9.748 | 9.804 | 10,334,628 | -0.11(-1.06%) |
Mar 26, 2015 | 9.804 | 9.941 | 9.734 | 9.909 | 15,106,233 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.790 | 9.825 | 16,107,355 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.02 | 10.02 | 14,590,518 | -0.17(-1.65%) |
Mar 23, 2015 | 10.27 | 10.28 | 10.16 | 10.19 | 12,000,406 | -0.07(-0.68%) |
Mar 20, 2015 | 10.15 | 10.28 | 10.13 | 10.26 | 18,240,516 | +0.15(+1.52%) |
Mar 19, 2015 | 10.13 | 10.14 | 10.01 | 10.11 | 18,964,656 | -0.03(-0.28%) |
Mar 18, 2015 | 10.21 | 10.32 | 10.02 | 10.13 | 19,149,224 | -0.10(-0.96%) |
Mar 17, 2015 | 10.14 | 10.23 | 10.09 | 10.23 | 11,168,834 | +0.01(+0.14%) |
Mar 16, 2015 | 10.21 | 10.25 | 10.10 | 10.22 | 11,974,344 | +0.06(+0.55%) |
Mar 13, 2015 | 10.22 | 10.29 | 10.08 | 10.16 | 15,335,626 | -0.07(-0.69%) |
Mar 12, 2015 | 10.13 | 10.25 | 10.08 | 10.23 | 22,957,858 | +0.27(+2.67%) |
Mar 11, 2015 | 9.804 | 9.993 | 9.773 | 9.965 | 16,235,842 | +0.18(+1.86%) |
Mar 10, 2015 | 9.916 | 9.923 | 9.762 | 9.783 | 17,080,400 | -0.25(-2.51%) |
Mar 09, 2015 | 9.993 | 10.06 | 9.951 | 10.04 | 13,826,790 | +0.01(+0.14%) |
Mar 06, 2015 | 9.888 | 10.15 | 9.867 | 10.02 | 19,354,156 | +0.16(+1.63%) |
Mar 05, 2015 | 9.755 | 9.860 | 9.622 | 9.860 | 15,950,494 | +0.13(+1.30%) |
Mar 04, 2015 | 9.734 | 9.766 | 9.657 | 9.734 | 15,934,652 | -0.07(-0.71%) |
Mar 03, 2015 | 9.762 | 9.846 | 9.720 | 9.804 | 9,669,123 | -0.01(-0.14%) |