Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.31	11.34	11.03	11.14	1,035,842	-0.20(-1.76%)
Apr 27, 2017	11.00	11.34	10.98	11.34	1,581,605	+0.40(+3.66%)
Apr 26, 2017	10.87	10.99	10.82	10.94	966,148	+0.07(+0.64%)
Apr 25, 2017	10.80	10.92	10.78	10.87	880,427	+0.08(+0.74%)
Apr 24, 2017	10.77	10.81	10.72	10.79	806,258	+0.02(+0.19%)
Apr 21, 2017	10.74	10.83	10.70	10.77	594,464	+0.08(+0.75%)
Apr 20, 2017	10.83	10.89	10.69	10.69	775,460	-0.11(-1.02%)
Apr 19, 2017	10.86	10.90	10.77	10.80	556,079	-0.06(-0.55%)
Apr 18, 2017	10.83	10.86	10.75	10.86	616,824	+0.04(+0.37%)
Apr 17, 2017	10.67	10.82	10.66	10.82	382,686	+0.18(+1.69%)
Apr 13, 2017	10.66	10.70	10.61	10.64	337,683	-0.01(-0.09%)
Apr 12, 2017	10.71	10.71	10.61	10.65	366,040	-0.06(-0.56%)
Apr 11, 2017	10.58	10.76	10.52	10.71	601,006	+0.14(+1.32%)
Apr 10, 2017	10.52	10.60	10.50	10.57	1,255,718	+0.04(+0.38%)
Apr 07, 2017	10.56	10.67	10.53	10.53	753,227	-0.05(-0.47%)
Apr 06, 2017	10.46	10.58	10.41	10.58	508,179	+0.11(+1.05%)
Apr 05, 2017	10.55	10.60	10.43	10.47	745,300	-0.08(-0.76%)
Apr 04, 2017	10.52	10.56	10.47	10.55	708,512	+0.02(+0.19%)
Apr 03, 2017	10.54	10.55	10.44	10.53	714,750	-0.01(-0.09%)
Mar 31, 2017	10.47	10.54	10.47	10.54	951,010	+0.06(+0.57%)
Mar 30, 2017	10.55	10.58	10.47	10.48	492,213	-0.07(-0.66%)
Mar 29, 2017	10.39	10.55	10.39	10.55	559,902	-0.06(-0.57%)
Mar 28, 2017	10.48	10.61	10.47	10.61	610,576	+0.13(+1.24%)
Mar 27, 2017	10.40	10.48	10.40	10.48	570,841	+0.06(+0.58%)
Mar 24, 2017	10.43	10.53	10.41	10.42	539,045	-0.03(-0.29%)
Mar 23, 2017	10.46	10.53	10.43	10.45	434,289	-0.02(-0.19%)
Mar 22, 2017	10.45	10.49	10.36	10.47	599,947	+0.02(+0.19%)
Mar 21, 2017	10.55	10.57	10.44	10.45	709,418	-0.09(-0.85%)
Mar 20, 2017	10.51	10.56	10.40	10.54	615,075	+0.06(+0.57%)
Mar 17, 2017	10.38	10.48	10.35	10.48	2,705,665	+0.10(+0.96%)
Mar 16, 2017	10.41	10.46	10.30	10.38	1,313,669	-0.04(-0.38%)
Mar 15, 2017	10.30	10.53	10.30	10.42	1,050,316	+0.13(+1.26%)
Mar 14, 2017	10.32	10.39	10.29	10.29	658,950	-0.05(-0.48%)
Mar 13, 2017	10.35	10.57	10.33	10.34	953,997	+0.01(+0.10%)
Mar 10, 2017	10.16	10.37	10.16	10.33	478,247	+0.14(+1.37%)
Mar 09, 2017	10.25	10.35	10.18	10.19	557,177	-0.02(-0.20%)
Mar 08, 2017	10.51	10.51	10.21	10.21	833,513	-0.28(-2.67%)
Mar 07, 2017	10.54	10.61	10.48	10.49	440,921	-0.06(-0.57%)
Mar 06, 2017	10.57	10.61	10.49	10.55	489,376	-0.03(-0.28%)
Mar 03, 2017	10.65	10.67	10.57	10.58	521,193	-0.11(-1.03%)
Mar 02, 2017	10.64	10.71	10.61	10.69	626,533	+0.05(+0.47%)
Mar 01, 2017	10.61	10.68	10.56	10.64	843,324	+0.06(+0.57%)
Feb 28, 2017	10.56	10.65	10.52	10.58	611,527	+0.03(+0.28%)
Feb 27, 2017	10.49	10.60	10.49	10.55	614,544	+0.05(+0.48%)
Feb 24, 2017	10.52	10.53	10.46	10.50	468,789	+0.00(+0.00%)
Feb 23, 2017	10.48	10.55	10.45	10.50	1,208,486	+0.04(+0.38%)
Feb 22, 2017	10.42	10.47	10.38	10.46	739,127	+0.06(+0.58%)
Feb 21, 2017	10.45	10.51	10.40	10.40	786,029	-0.09(-0.86%)
Feb 17, 2017		10.49	10.49	10.49	0	-0.06(-0.57%)
Feb 16, 2017	10.50	10.58	10.48	10.55	904,440	+0.09(+0.86%)
Feb 15, 2017	10.46	10.50	10.39	10.46	702,247	-0.04(-0.38%)
Feb 14, 2017	10.53	10.56	10.45	10.50	858,364	-0.04(-0.38%)
Feb 13, 2017	10.60	10.65	10.53	10.54	603,957	-0.04(-0.38%)
Feb 10, 2017	10.56	10.62	10.54	10.58	592,045	+0.04(+0.38%)
Feb 09, 2017	10.57	10.62	10.52	10.54	638,811	-0.03(-0.28%)
Feb 08, 2017	10.52	10.59	10.44	10.57	534,988	+0.00(+0.00%)
Feb 07, 2017	10.42	10.60	10.38	10.57	873,374	-0.13(-1.21%)
Feb 06, 2017	10.62	10.71	10.60	10.70	610,095	+0.10(+0.94%)
Feb 03, 2017	10.69	10.69	10.58	10.60	616,435	-0.01(-0.09%)
Feb 02, 2017	10.60	10.65	10.55	10.61	892,503	+0.03(+0.28%)
Feb 01, 2017	10.67	10.84	10.56	10.58	871,475	-0.09(-0.84%)
Jan 31, 2017	10.71	10.74	10.56	10.67	1,587,594	+0.00(+0.00%)
Jan 30, 2017	10.75	10.75	10.60	10.67	1,165,102	-0.10(-0.93%)
Jan 27, 2017	10.87	10.88	10.77	10.77	729,105	-0.10(-0.92%)
Jan 26, 2017	10.75	10.96	10.66	10.87	1,270,464	-0.01(-0.09%)
Jan 25, 2017	10.90	10.95	10.84	10.88	1,239,403	+0.01(+0.09%)
Jan 24, 2017	10.90	10.96	10.80	10.87	1,110,504	-0.06(-0.55%)
Jan 23, 2017	10.79	10.95	10.77	10.93	649,485	+0.14(+1.30%)
Jan 20, 2017	10.77	10.79	10.66	10.79	513,101	+0.01(+0.09%)
Jan 19, 2017	10.83	10.85	10.77	10.78	678,214	-0.05(-0.46%)
Jan 18, 2017	10.80	10.85	10.73	10.83	503,248	+0.05(+0.46%)
Jan 17, 2017	10.73	10.79	10.68	10.78	907,045	+0.09(+0.84%)
Jan 13, 2017		10.69	10.69	10.69	0	+0.13(+1.23%)
Jan 12, 2017	10.62	10.68	10.51	10.56	536,301	-0.08(-0.75%)
Jan 11, 2017	10.56	10.66	10.44	10.64	615,131	+0.08(+0.76%)
Jan 10, 2017	10.42	10.59	10.38	10.56	951,290	+0.15(+1.44%)
Jan 09, 2017	10.47	10.54	10.39	10.41	761,360	-0.06(-0.57%)
Jan 06, 2017	10.55	10.58	10.40	10.47	455,001	-0.10(-0.95%)
Jan 05, 2017	10.55	10.58	10.46	10.57	434,629	+0.02(+0.19%)
Jan 04, 2017	10.45	10.57	10.44	10.55	609,035	+0.14(+1.34%)
Jan 03, 2017	10.22	10.42	10.20	10.41	760,830	+0.22(+2.16%)
Dec 30, 2016		10.19	10.19	10.19	0	-0.14(-1.36%)
Dec 29, 2016	10.16	10.34	10.16	10.33	564,580	+0.19(+1.87%)
Dec 28, 2016	10.22	10.24	10.07	10.14	732,376	-0.32(-3.06%)
Dec 27, 2016	10.53	10.54	10.43	10.46	351,052	-0.01(-0.10%)
Dec 23, 2016		10.47	10.47	10.47	0	-0.01(-0.10%)
Dec 22, 2016	10.45	10.50	10.38	10.48	389,860	+0.06(+0.58%)
Dec 21, 2016	10.45	10.49	10.35	10.42	555,235	+0.00(+0.00%)
Dec 20, 2016	10.46	10.50	10.37	10.42	453,583	-0.04(-0.38%)
Dec 19, 2016	10.25	10.47	10.21	10.46	598,452	+0.25(+2.45%)
Dec 16, 2016	9.940	10.29	9.940	10.21	1,476,743	+0.33(+3.34%)
Dec 15, 2016	10.10	10.12	9.825	9.880	809,792	-0.27(-2.66%)
Dec 14, 2016	10.27	10.28	10.09	10.15	673,673	-0.08(-0.78%)
Dec 13, 2016	10.44	10.48	10.17	10.23	626,328	-0.24(-2.29%)
Dec 12, 2016	10.55	10.58	10.43	10.47	803,395	-0.08(-0.76%)
Dec 09, 2016	10.37	10.55	10.37	10.55	695,498	+0.14(+1.34%)
Dec 08, 2016	10.21	10.41	10.19	10.41	775,242	+0.17(+1.66%)
Dec 07, 2016	10.20	10.31	10.20	10.24	673,536	+0.02(+0.20%)
Dec 06, 2016	10.13	10.22	10.07	10.22	672,028	+0.14(+1.39%)
Dec 05, 2016	10.05	10.10	10.00	10.08	857,745	+0.08(+0.80%)
Dec 02, 2016	10.17	10.19	10.00	10.00	701,619	-0.18(-1.77%)
Dec 01, 2016	10.28	10.34	10.11	10.18	910,922	-0.16(-1.55%)
Nov 30, 2016	10.49	10.51	10.26	10.34	756,285	-0.18(-1.71%)
Nov 29, 2016	10.40	10.52	10.34	10.52	747,919	+0.16(+1.54%)
Nov 28, 2016	10.40	10.42	10.32	10.36	655,286	+0.00(+0.00%)
Nov 25, 2016	10.30	10.37	10.27	10.36	246,620	+0.06(+0.58%)
Nov 23, 2016		10.30	10.30	10.30	0	-0.13(-1.25%)
Nov 22, 2016	10.26	10.43	10.21	10.43	753,831	+0.20(+1.96%)
Nov 21, 2016	10.15	10.23	10.10	10.23	597,764	+0.14(+1.39%)
Nov 18, 2016	10.01	10.09	9.973	10.09	948,043	+0.10(+1.00%)
Nov 17, 2016	10.03	10.11	10.01	9.990	975,597	-0.04(-0.40%)
Nov 16, 2016	9.940	10.07	9.930	10.03	1,110,886	+0.09(+0.91%)
Nov 15, 2016	9.900	9.947	9.780	9.940	776,923	+0.05(+0.51%)
Nov 14, 2016	9.830	9.900	9.810	9.890	729,056	+0.04(+0.41%)
Nov 11, 2016	9.680	9.860	9.660	9.850	1,046,814	+0.19(+1.97%)
Nov 10, 2016	9.750	9.770	9.565	9.660	1,154,904	-0.06(-0.62%)
Nov 09, 2016	9.490	9.740	9.400	9.720	1,209,555	+0.07(+0.73%)
Nov 08, 2016	9.550	9.670	9.520	9.650	549,470	+0.10(+1.05%)
Nov 07, 2016	9.550	9.620	9.510	9.550	858,462	+0.05(+0.53%)
Nov 04, 2016	9.350	9.520	9.340	9.500	1,024,506	+0.14(+1.50%)
Nov 03, 2016	9.310	9.470	9.310	9.360	614,171	+0.05(+0.54%)
Nov 02, 2016	9.340	9.360	9.290	9.310	419,819	-0.01(-0.11%)
Nov 01, 2016	9.500	9.510	9.300	9.320	795,115	-0.19(-2.00%)
Oct 31, 2016	9.460	9.540	9.430	9.510	793,247	+0.05(+0.53%)
Oct 28, 2016	9.460	9.500	9.400	9.460	772,122	-0.03(-0.32%)
Oct 27, 2016	9.300	9.535	9.280	9.490	815,697	-0.01(-0.11%)
Oct 26, 2016	9.460	9.545	9.440	9.500	569,941	+0.00(+0.00%)
Oct 25, 2016	9.320	9.500	9.320	9.500	379,992	+0.14(+1.50%)
Oct 24, 2016	9.250	9.370	9.250	9.360	380,506	+0.11(+1.19%)
Oct 21, 2016	9.240	9.290	9.220	9.250	290,082	+0.01(+0.11%)
Oct 20, 2016	9.240	9.260	9.165	9.240	419,541	+0.03(+0.33%)
Oct 19, 2016	9.150	9.230	9.140	9.210	463,651	+0.06(+0.66%)
Oct 18, 2016	9.150	9.220	9.100	9.150	334,279	+0.03(+0.33%)
Oct 17, 2016	9.150	9.178	9.120	9.120	402,110	-0.01(-0.11%)
Oct 14, 2016	9.160	9.190	9.090	9.130	498,267	-0.03(-0.33%)
Oct 13, 2016	9.150	9.430	9.140	9.160	606,044	+0.00(+0.00%)
Oct 12, 2016	9.070	9.230	9.060	9.160	500,715	+0.08(+0.88%)
Oct 11, 2016	9.040	9.105	9.020	9.080	456,561	+0.00(+0.00%)
Oct 10, 2016	8.970	9.110	8.970	9.080	454,378	+0.08(+0.89%)
Oct 07, 2016	9.000	9.060	8.930	9.000	525,152	+0.02(+0.22%)
Oct 06, 2016	9.050	9.080	8.950	8.980	496,247	-0.08(-0.88%)
Oct 05, 2016	9.120	9.180	9.060	9.060	630,190	-0.05(-0.55%)
Oct 04, 2016	9.320	9.320	9.070	9.110	1,017,206	-0.22(-2.36%)
Oct 03, 2016	9.420	9.420	9.300	9.330	464,693	-0.10(-1.06%)
Sep 30, 2016	9.420	9.480	9.370	9.430	1,190,785	+0.02(+0.21%)
Sep 29, 2016	9.470	9.500	9.350	9.410	631,383	-0.05(-0.53%)
Sep 28, 2016	9.470	9.490	9.370	9.460	637,411	-0.23(-2.37%)
Sep 27, 2016	9.750	9.760	9.660	9.690	687,317	-0.03(-0.31%)
Sep 26, 2016	9.780	9.880	9.720	9.720	852,924	-0.06(-0.61%)
Sep 23, 2016	9.900	9.910	9.760	9.780	707,316	-0.13(-1.31%)
Sep 22, 2016	9.830	9.920	9.830	9.910	666,479	+0.09(+0.92%)
Sep 21, 2016	9.800	9.850	9.690	9.820	589,294	+0.06(+0.61%)
Sep 20, 2016	9.780	9.820	9.740	9.760	622,465	+0.01(+0.10%)
Sep 19, 2016	9.680	9.810	9.670	9.750	783,402	+0.07(+0.72%)
Sep 16, 2016	9.880	9.880	9.680	9.680	1,285,230	-0.22(-2.22%)
Sep 15, 2016	9.790	9.940	9.780	9.900	357,469	+0.09(+0.92%)
Sep 14, 2016	9.830	9.920	9.780	9.810	597,970	-0.03(-0.30%)
Sep 13, 2016	9.940	9.960	9.825	9.840	870,128	-0.12(-1.20%)
Sep 12, 2016	9.790	9.980	9.740	9.960	646,644	+0.17(+1.74%)
Sep 09, 2016	10.00	10.00	9.780	9.790	968,735	-0.27(-2.68%)
Sep 08, 2016	10.10	10.11	10.03	10.06	369,792	-0.05(-0.49%)
Sep 07, 2016	10.04	10.12	10.01	10.11	518,665	+0.11(+1.10%)
Sep 06, 2016	10.06	10.07	9.970	10.00	445,435	-0.05(-0.50%)
Sep 02, 2016	9.900	10.05	10.05	10.05	517,700	+0.16(+1.62%)
Sep 01, 2016	9.940	9.940	9.780	9.890	545,643	-0.03(-0.30%)
Aug 31, 2016	9.910	9.950	9.830	9.920	781,589	-0.01(-0.10%)
Aug 30, 2016	9.900	9.980	9.870	9.930	487,938	+0.02(+0.20%)
Aug 29, 2016	10.06	10.06	9.910	9.910	345,009	-0.05(-0.50%)
Aug 26, 2016	10.12	10.15	9.915	9.960	736,294	-0.19(-1.87%)
Aug 25, 2016	10.07	10.15	10.07	10.15	356,883	+0.07(+0.69%)
Aug 24, 2016	10.19	10.21	10.07	10.08	695,187	-0.12(-1.18%)
Aug 23, 2016	10.12	10.22	10.12	10.20	513,025	+0.08(+0.79%)
Aug 22, 2016	10.11	10.17	10.06	10.12	263,250	+0.03(+0.30%)
Aug 19, 2016	10.12	10.13	10.05	10.09	565,416	-0.03(-0.30%)
Aug 18, 2016	10.07	10.22	10.07	10.12	435,115	+0.03(+0.30%)
Aug 17, 2016	10.16	10.16	10.00	10.09	545,680	-0.04(-0.39%)
Aug 16, 2016	10.24	10.27	10.13	10.13	452,063	-0.16(-1.55%)
Aug 15, 2016	10.33	10.35	10.25	10.29	462,829	-0.02(-0.19%)
Aug 12, 2016	10.28	10.39	10.26	10.31	370,318	+0.01(+0.10%)
Aug 11, 2016	10.31	10.36	10.27	10.30	427,722	-0.02(-0.19%)
Aug 10, 2016	10.39	10.43	10.32	10.32	411,130	-0.07(-0.67%)
Aug 09, 2016	10.33	10.41	10.33	10.39	524,609	+0.03(+0.29%)
Aug 08, 2016	10.45	10.46	10.36	10.36	449,161	-0.07(-0.67%)
Aug 05, 2016	10.15	10.43	10.13	10.43	610,116	+0.26(+2.56%)
Aug 04, 2016	10.19	10.21	10.13	10.17	736,920	-0.02(-0.20%)
Aug 03, 2016	10.03	10.19	10.000	10.19	448,920	+0.16(+1.60%)
Aug 02, 2016	10.03	10.07	10.00	10.03	638,538	-0.02(-0.20%)
Aug 01, 2016	9.930	10.07	9.900	10.05	976,953	+0.10(+1.01%)
Jul 29, 2016	9.950	9.990	9.870	9.950	610,830	-0.02(-0.20%)
Jul 28, 2016	9.900	10.07	9.850	9.970	583,010	-0.08(-0.80%)
Jul 27, 2016	10.02	10.05	9.920	10.05	498,982	+0.02(+0.20%)
Jul 26, 2016	10.01	10.05	9.980	10.03	307,242	+0.04(+0.40%)
Jul 25, 2016	10.02	10.06	9.965	9.990	434,843	-0.07(-0.70%)
Jul 22, 2016	9.970	10.08	9.950	10.06	359,446	+0.08(+0.80%)
Jul 21, 2016	9.950	10.00	9.943	9.980	430,586	+0.00(+0.00%)
Jul 20, 2016	9.940	9.980	9.880	9.980	497,196	+0.06(+0.60%)
Jul 19, 2016	9.850	9.920	9.820	9.920	402,794	+0.07(+0.71%)
Jul 18, 2016	9.860	9.870	9.820	9.850	379,645	-0.01(-0.10%)
Jul 15, 2016	9.890	9.920	9.810	9.860	650,652	-0.06(-0.60%)
Jul 14, 2016	9.960	9.980	9.900	9.920	552,040	-0.04(-0.40%)
Jul 13, 2016	9.950	9.960	9.880	9.960	776,210	+0.03(+0.30%)
Jul 12, 2016	9.780	9.930	9.760	9.930	1,128,687	+0.11(+1.12%)
Jul 11, 2016	9.700	9.830	9.655	9.820	609,767	+0.09(+0.92%)
Jul 08, 2016	9.690	9.760	9.690	9.730	723,134	+0.04(+0.41%)
Jul 07, 2016	9.790	9.800	9.650	9.690	620,966	-0.13(-1.32%)
Jul 06, 2016	9.710	9.820	9.620	9.820	607,354	+0.11(+1.13%)
Jul 05, 2016	9.710	9.730	9.649	9.710	773,417	-0.01(-0.10%)
Jul 01, 2016	9.720	9.720	9.720	9.720	565,600	+0.02(+0.21%)
Jun 30, 2016	9.620	9.700	9.550	9.700	1,037,024	+0.09(+0.94%)
Jun 29, 2016	9.550	9.640	9.530	9.610	888,419	+0.09(+0.95%)
Jun 28, 2016	9.350	9.540	9.250	9.520	1,071,694	+0.02(+0.21%)
Jun 27, 2016	9.620	9.633	9.410	9.500	1,444,692	-0.13(-1.35%)
Jun 24, 2016	9.530	9.770	9.440	9.630	1,294,014	-0.04(-0.41%)
Jun 23, 2016	9.650	9.695	9.630	9.670	584,511	+0.02(+0.21%)
Jun 22, 2016	9.710	9.760	9.650	9.650	492,764	-0.06(-0.62%)
Jun 21, 2016	9.780	9.820	9.700	9.710	666,685	-0.07(-0.72%)
Jun 20, 2016	9.800	9.840	9.770	9.780	868,373	+0.00(+0.00%)
Jun 17, 2016	9.760	9.870	9.730	9.780	1,611,552	+0.01(+0.10%)
Jun 16, 2016	9.690	9.780	9.650	9.770	636,674	+0.07(+0.72%)
Jun 15, 2016	9.570	9.710	9.550	9.700	830,886	+0.11(+1.15%)
Jun 14, 2016	9.560	9.640	9.520	9.590	922,498	+0.03(+0.31%)
Jun 13, 2016	9.790	9.800	9.560	9.560	1,270,488	-0.21(-2.15%)
Jun 10, 2016	9.850	9.870	9.760	9.770	488,428	-0.08(-0.81%)
Jun 09, 2016	9.820	9.880	9.770	9.850	716,765	-0.01(-0.10%)
Jun 08, 2016	9.860	9.900	9.840	9.860	438,973	+0.00(+0.00%)
Jun 07, 2016	9.920	9.940	9.850	9.860	1,076,675	-0.04(-0.40%)
Jun 06, 2016	9.900	9.925	9.850	9.900	919,505	+0.07(+0.71%)
Jun 03, 2016	9.850	9.940	9.800	9.830	547,640	+0.03(+0.31%)
Jun 02, 2016	9.760	9.820	9.750	9.800	464,507	+0.05(+0.51%)
Jun 01, 2016	9.670	9.750	9.600	9.750	716,679	+0.09(+0.93%)
May 31, 2016	9.620	9.660	9.550	9.660	1,488,617	+0.05(+0.52%)
May 27, 2016	9.680	9.610	9.610	9.610	868,400	-0.08(-0.83%)
May 26, 2016	9.730	9.740	9.660	9.690	583,087	+0.01(+0.10%)
May 25, 2016	9.720	9.740	9.630	9.680	416,424	+0.00(+0.00%)
May 24, 2016	9.640	9.720	9.620	9.680	839,325	+0.06(+0.62%)
May 23, 2016	9.690	9.720	9.580	9.620	577,625	-0.02(-0.21%)
May 20, 2016	9.670	9.730	9.580	9.640	1,099,012	-0.03(-0.31%)
May 19, 2016	9.650	9.700	9.550	9.670	699,294	-0.03(-0.31%)
May 18, 2016	9.900	9.920	9.660	9.700	754,964	-0.20(-2.02%)
May 17, 2016	9.940	10.02	9.870	9.900	987,445	-0.06(-0.60%)
May 16, 2016	9.940	10.00	9.920	9.960	696,492	+0.04(+0.40%)
May 13, 2016	9.910	9.950	9.810	9.920	704,415	+0.01(+0.10%)
May 12, 2016	9.990	10.03	9.841	9.910	1,207,414	-0.06(-0.60%)
May 11, 2016	9.830	9.980	9.810	9.970	3,349,863	+0.25(+2.57%)
May 10, 2016	9.690	9.760	9.670	9.720	723,070	+0.04(+0.41%)
May 09, 2016	9.740	9.830	9.680	9.680	1,607,289	-0.04(-0.41%)
May 06, 2016	9.620	9.770	9.620	9.720	942,483	+0.08(+0.83%)
May 05, 2016	9.510	9.710	9.500	9.640	815,672	+0.13(+1.37%)
May 04, 2016	9.420	9.550	9.410	9.510	987,293	+0.05(+0.53%)
May 03, 2016	9.610	9.620	9.460	9.460	649,385	-0.16(-1.66%)