Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.997 | 10.04 | 9.853 | 9.891 | 48,352,816 | -0.14(-1.37%) |
Apr 29, 2015 | 9.928 | 10.08 | 9.903 | 10.03 | 56,111,784 | +0.07(+0.69%) |
Apr 28, 2015 | 9.879 | 9.972 | 9.780 | 9.960 | 91,282,144 | +0.10(+1.01%) |
Apr 27, 2015 | 9.811 | 9.922 | 9.780 | 9.860 | 56,150,408 | +0.08(+0.82%) |
Apr 24, 2015 | 9.755 | 9.842 | 9.736 | 9.780 | 32,723,234 | +0.01(+0.06%) |
Apr 23, 2015 | 9.823 | 9.860 | 9.736 | 9.774 | 45,886,148 | -0.09(-0.94%) |
Apr 22, 2015 | 9.817 | 9.879 | 9.749 | 9.867 | 32,750,540 | +0.06(+0.57%) |
Apr 21, 2015 | 9.873 | 9.910 | 9.774 | 9.811 | 29,839,330 | -0.06(-0.57%) |
Apr 20, 2015 | 9.854 | 9.873 | 9.811 | 9.867 | 24,581,070 | +0.09(+0.95%) |
Apr 17, 2015 | 9.848 | 9.848 | 9.743 | 9.774 | 51,840,556 | -0.11(-1.13%) |
Apr 16, 2015 | 9.947 | 9.978 | 9.879 | 9.885 | 37,884,712 | -0.08(-0.81%) |
Apr 15, 2015 | 9.929 | 9.972 | 9.922 | 9.966 | 41,124,656 | +0.06(+0.63%) |
Apr 14, 2015 | 9.860 | 9.953 | 9.854 | 9.904 | 35,063,744 | +0.06(+0.63%) |
Apr 13, 2015 | 9.922 | 9.972 | 9.842 | 9.842 | 36,311,464 | -0.10(-1.00%) |
Apr 10, 2015 | 9.904 | 9.953 | 9.891 | 9.941 | 28,473,292 | +0.05(+0.50%) |
Apr 09, 2015 | 9.922 | 9.966 | 9.848 | 9.891 | 37,813,176 | -0.02(-0.19%) |
Apr 08, 2015 | 9.904 | 9.978 | 9.891 | 9.910 | 40,549,812 | +0.05(+0.50%) |
Apr 07, 2015 | 9.891 | 9.904 | 9.786 | 9.860 | 42,918,600 | -0.06(-0.62%) |
Apr 06, 2015 | 9.891 | 9.991 | 9.860 | 9.922 | 29,865,830 | -0.02(-0.19%) |
Apr 02, 2015 | 9.879 | 9.941 | 9.941 | 9.941 | 25,679,878 | +0.07(+0.75%) |
Apr 01, 2015 | 10.02 | 10.02 | 9.829 | 9.867 | 44,125,444 | -0.14(-1.42%) |
Mar 31, 2015 | 9.997 | 10.10 | 9.972 | 10.01 | 35,138,380 | -0.01(-0.12%) |
Mar 30, 2015 | 9.997 | 10.10 | 9.953 | 10.02 | 33,116,948 | +0.11(+1.13%) |
Mar 27, 2015 | 9.960 | 9.984 | 9.829 | 9.910 | 85,899,072 | -0.02(-0.19%) |
Mar 26, 2015 | 9.991 | 10.02 | 9.899 | 9.929 | 53,739,488 | -0.11(-1.05%) |
Mar 25, 2015 | 10.25 | 10.26 | 10.03 | 10.03 | 35,444,164 | -0.24(-2.30%) |
Mar 24, 2015 | 10.28 | 10.35 | 10.21 | 10.27 | 26,854,322 | -0.01(-0.06%) |
Mar 23, 2015 | 10.21 | 10.38 | 10.21 | 10.28 | 49,501,440 | +0.06(+0.55%) |
Mar 20, 2015 | 10.14 | 10.26 | 10.13 | 10.22 | 67,881,608 | +0.09(+0.86%) |
Mar 19, 2015 | 10.18 | 10.21 | 10.10 | 10.13 | 29,059,894 | -0.07(-0.73%) |
Mar 18, 2015 | 10.11 | 10.24 | 9.991 | 10.21 | 54,412,116 | +0.04(+0.43%) |
Mar 17, 2015 | 10.16 | 10.23 | 10.15 | 10.16 | 33,728,968 | -0.06(-0.61%) |
Mar 16, 2015 | 10.08 | 10.23 | 10.07 | 10.23 | 60,842,048 | +0.18(+1.79%) |
Mar 13, 2015 | 10.02 | 10.08 | 9.922 | 10.05 | 44,953,124 | +0.02(+0.19%) |
Mar 12, 2015 | 9.848 | 10.06 | 9.836 | 10.03 | 50,250,424 | +0.26(+2.67%) |
Mar 11, 2015 | 9.780 | 9.829 | 9.736 | 9.767 | 33,273,672 | +0.02(+0.19%) |
Mar 10, 2015 | 9.885 | 9.891 | 9.730 | 9.749 | 51,092,916 | -0.19(-1.93%) |
Mar 09, 2015 | 9.910 | 9.984 | 9.879 | 9.941 | 27,626,134 | +0.06(+0.63%) |
Mar 06, 2015 | 9.947 | 10.05 | 9.867 | 9.879 | 39,378,376 | -0.11(-1.12%) |
Mar 05, 2015 | 9.978 | 10.06 | 9.978 | 9.991 | 26,663,254 | +0.05(+0.50%) |
Mar 04, 2015 | 9.978 | 10.03 | 9.879 | 9.941 | 41,376,056 | -0.09(-0.87%) |
Mar 03, 2015 | 9.966 | 10.11 | 9.960 | 10.03 | 60,765,588 | -0.25(-2.41%) |
Mar 02, 2015 | 10.13 | 10.29 | 10.17 | 10.28 | 42,472,312 | +0.14(+1.41%) |
Feb 27, 2015 | 10.16 | 10.17 | 10.06 | 10.13 | 32,793,568 | -0.02(-0.24%) |
Feb 26, 2015 | 10.17 | 10.25 | 10.15 | 10.16 | 33,505,276 | -0.08(-0.79%) |
Feb 25, 2015 | 10.13 | 10.31 | 10.13 | 10.24 | 37,603,860 | +0.09(+0.92%) |
Feb 24, 2015 | 10.15 | 10.18 | 10.10 | 10.15 | 28,495,982 | -0.01(-0.12%) |
Feb 23, 2015 | 10.13 | 10.20 | 10.10 | 10.16 | 30,603,176 | -0.01(-0.12%) |
Feb 20, 2015 | 10.16 | 10.21 | 10.08 | 10.17 | 34,707,080 | -0.02(-0.18%) |
Feb 19, 2015 | 10.04 | 10.22 | 10.03 | 10.19 | 40,057,724 | +0.14(+1.36%) |
Feb 18, 2015 | 10.02 | 10.13 | 9.960 | 10.05 | 36,782,116 | +0.06(+0.62%) |
Feb 17, 2015 | 10.05 | 10.11 | 9.922 | 9.991 | 71,526,952 | -0.12(-1.17%) |
Feb 13, 2015 | 10.13 | 10.11 | 10.11 | 10.11 | 32,177,006 | -0.04(-0.37%) |
Feb 12, 2015 | 10.13 | 10.20 | 10.11 | 10.15 | 38,235,416 | +0.07(+0.68%) |
Feb 11, 2015 | 9.972 | 10.11 | 9.929 | 10.08 | 55,283,008 | +0.10(+0.99%) |
Feb 10, 2015 | 9.953 | 10.01 | 9.867 | 9.978 | 45,022,468 | +0.11(+1.07%) |
Feb 09, 2015 | 9.774 | 9.941 | 9.749 | 9.873 | 32,708,174 | +0.04(+0.38%) |
Feb 06, 2015 | 9.823 | 9.922 | 9.780 | 9.836 | 45,452,936 | +0.01(+0.06%) |
Feb 05, 2015 | 9.929 | 9.935 | 9.767 | 9.829 | 41,456,116 | -0.01(-0.13%) |
Feb 04, 2015 | 9.724 | 9.935 | 9.705 | 9.842 | 66,399,384 | +0.14(+1.41%) |
Feb 03, 2015 | 9.594 | 9.792 | 9.575 | 9.705 | 77,936,392 | +0.24(+2.49%) |