Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.239 | 9.392 | 9.217 | 9.392 | 217,145 | +0.15(+1.67%) |
Apr 29, 2015 | 9.382 | 9.392 | 9.191 | 9.239 | 414,529 | -0.12(-1.25%) |
Apr 28, 2015 | 9.318 | 9.392 | 9.308 | 9.355 | 179,448 | +0.01(+0.11%) |
Apr 27, 2015 | 9.408 | 9.414 | 9.329 | 9.345 | 192,225 | -0.04(-0.40%) |
Apr 24, 2015 | 9.371 | 9.435 | 9.302 | 9.382 | 212,225 | +0.01(+0.11%) |
Apr 23, 2015 | 9.387 | 9.387 | 9.286 | 9.371 | 322,590 | +0.00(+0.00%) |
Apr 22, 2015 | 9.424 | 9.462 | 9.331 | 9.371 | 312,167 | -0.04(-0.40%) |
Apr 21, 2015 | 9.472 | 9.477 | 9.318 | 9.408 | 478,857 | -0.15(-1.56%) |
Apr 20, 2015 | 9.531 | 9.584 | 9.430 | 9.557 | 473,956 | +0.05(+0.47%) |
Apr 17, 2015 | 9.562 | 9.562 | 9.371 | 9.512 | 560,108 | -0.05(-0.53%) |
Apr 16, 2015 | 9.610 | 9.647 | 9.451 | 9.562 | 503,671 | -0.06(-0.61%) |
Apr 15, 2015 | 9.658 | 9.658 | 9.554 | 9.621 | 276,069 | +0.01(+0.11%) |
Apr 14, 2015 | 9.610 | 9.631 | 9.504 | 9.610 | 368,880 | +0.00(+0.00%) |
Apr 13, 2015 | 9.610 | 9.631 | 9.451 | 9.610 | 362,507 | +0.01(+0.11%) |
Apr 10, 2015 | 9.557 | 9.600 | 9.467 | 9.600 | 375,975 | +0.04(+0.44%) |
Apr 09, 2015 | 9.440 | 9.557 | 9.435 | 9.557 | 938,466 | +0.11(+1.12%) |
Apr 08, 2015 | 9.371 | 9.541 | 9.371 | 9.451 | 3,548,821 | -0.58(-5.77%) |
Apr 07, 2015 | 10.14 | 10.14 | 10.00 | 10.03 | 59,969 | -0.06(-0.58%) |
Apr 06, 2015 | 10.09 | 10.09 | 9.993 | 10.09 | 65,595 | +0.00(+0.00%) |
Apr 02, 2015 | 9.945 | 10.09 | 10.09 | 10.09 | 114,511 | +0.10(+0.96%) |
Apr 01, 2015 | 10.01 | 10.07 | 9.929 | 9.992 | 46,219 | +0.03(+0.32%) |
Mar 31, 2015 | 10.01 | 10.08 | 9.955 | 9.961 | 67,469 | -0.04(-0.42%) |
Mar 30, 2015 | 10.08 | 10.11 | 9.934 | 10.00 | 96,280 | -0.04(-0.37%) |
Mar 27, 2015 | 10.02 | 10.08 | 9.982 | 10.04 | 77,576 | +0.05(+0.53%) |
Mar 26, 2015 | 10.01 | 10.03 | 9.931 | 9.987 | 30,343 | +0.00(+0.00%) |
Mar 25, 2015 | 10.08 | 10.08 | 9.934 | 9.987 | 56,353 | -0.04(-0.42%) |
Mar 24, 2015 | 10.04 | 10.08 | 9.888 | 10.03 | 30,494 | -0.03(-0.26%) |
Mar 23, 2015 | 10.06 | 10.07 | 9.913 | 10.06 | 66,469 | +0.07(+0.74%) |
Mar 20, 2015 | 9.955 | 10.00 | 9.870 | 9.982 | 59,122 | +0.07(+0.75%) |
Mar 19, 2015 | 9.939 | 9.992 | 9.870 | 9.908 | 28,514 | -0.09(-0.90%) |
Mar 18, 2015 | 9.987 | 10.08 | 9.951 | 9.998 | 66,870 | +0.04(+0.43%) |
Mar 17, 2015 | 10.05 | 10.09 | 9.929 | 9.955 | 58,832 | -0.09(-0.90%) |
Mar 16, 2015 | 9.982 | 10.05 | 9.939 | 10.05 | 78,308 | +0.06(+0.64%) |
Mar 13, 2015 | 9.982 | 10.00 | 9.924 | 9.982 | 25,701 | +0.03(+0.32%) |
Mar 12, 2015 | 9.966 | 9.971 | 9.849 | 9.950 | 17,986 | +0.02(+0.21%) |
Mar 11, 2015 | 9.987 | 9.987 | 9.860 | 9.929 | 64,727 | -0.03(-0.27%) |
Mar 10, 2015 | 10.02 | 10.15 | 9.908 | 9.955 | 64,618 | +0.02(+0.21%) |
Mar 09, 2015 | 10.01 | 10.06 | 9.934 | 9.934 | 56,446 | -0.02(-0.21%) |
Mar 06, 2015 | 10.02 | 10.02 | 9.929 | 9.955 | 86,262 | +0.03(+0.32%) |
Mar 05, 2015 | 9.971 | 10.06 | 9.908 | 9.923 | 134,626 | -0.05(-0.48%) |
Mar 04, 2015 | 9.897 | 10.05 | 9.950 | 9.971 | 76,555 | +0.02(+0.21%) |
Mar 03, 2015 | 9.908 | 10.00 | 9.902 | 9.950 | 50,938 | -0.01(-0.05%) |
Mar 02, 2015 | 9.934 | 9.974 | 9.905 | 9.955 | 36,997 | -0.03(-0.32%) |
Feb 27, 2015 | 9.961 | 10.02 | 9.908 | 9.987 | 66,727 | +0.03(+0.32%) |
Feb 26, 2015 | 9.982 | 9.982 | 9.886 | 9.955 | 40,363 | +0.02(+0.16%) |
Feb 25, 2015 | 10.01 | 10.02 | 9.865 | 9.939 | 50,017 | -0.02(-0.16%) |
Feb 24, 2015 | 10.01 | 10.01 | 9.945 | 9.955 | 25,205 | +0.00(+0.00%) |
Feb 23, 2015 | 9.998 | 9.998 | 9.881 | 9.955 | 66,627 | +0.06(+0.59%) |
Feb 20, 2015 | 9.955 | 10.07 | 9.812 | 9.897 | 119,508 | -0.06(-0.59%) |
Feb 19, 2015 | 10.01 | 10.01 | 9.828 | 9.955 | 65,298 | +0.00(+0.00%) |
Feb 18, 2015 | 9.929 | 10.08 | 9.823 | 9.955 | 41,906 | -0.11(-1.06%) |
Feb 17, 2015 | 9.897 | 10.06 | 9.897 | 10.06 | 68,238 | +0.12(+1.23%) |
Feb 13, 2015 | 10.06 | 9.939 | 9.939 | 9.939 | 45,390 | -0.02(-0.16%) |
Feb 12, 2015 | 9.955 | 10.01 | 9.923 | 9.955 | 81,143 | +0.01(+0.05%) |
Feb 11, 2015 | 9.961 | 10.07 | 9.950 | 9.950 | 20,770 | +0.00(+0.00%) |
Feb 10, 2015 | 10.10 | 10.10 | 9.894 | 9.950 | 54,061 | -0.01(-0.05%) |
Feb 09, 2015 | 9.977 | 10.01 | 9.743 | 9.955 | 81,126 | -0.03(-0.27%) |
Feb 06, 2015 | 9.923 | 9.982 | 9.882 | 9.982 | 98,661 | +0.12(+1.24%) |
Feb 05, 2015 | 9.796 | 10.01 | 9.769 | 9.860 | 196,450 | +0.06(+0.65%) |
Feb 04, 2015 | 9.892 | 9.998 | 9.754 | 9.796 | 91,278 | -0.03(-0.27%) |
Feb 03, 2015 | 9.769 | 9.881 | 9.764 | 9.823 | 39,651 | +0.07(+0.76%) |