Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.510 | 9.516 | 9.487 | 9.510 | 47,517 | +0.01(+0.07%) |
Apr 29, 2015 | 9.498 | 9.535 | 9.485 | 9.504 | 75,564 | +0.00(+0.00%) |
Apr 28, 2015 | 9.546 | 9.553 | 9.492 | 9.504 | 69,378 | -0.06(-0.65%) |
Apr 27, 2015 | 9.590 | 9.603 | 9.492 | 9.566 | 103,768 | -0.01(-0.06%) |
Apr 24, 2015 | 9.522 | 9.584 | 9.498 | 9.572 | 15,555 | -0.02(-0.19%) |
Apr 23, 2015 | 9.559 | 9.590 | 9.492 | 9.590 | 41,123 | +0.11(+1.12%) |
Apr 22, 2015 | 9.479 | 9.559 | 9.479 | 9.484 | 25,349 | -0.01(-0.14%) |
Apr 21, 2015 | 9.510 | 9.522 | 9.485 | 9.498 | 39,419 | -0.02(-0.19%) |
Apr 20, 2015 | 9.516 | 9.516 | 9.454 | 9.516 | 59,599 | +0.01(+0.06%) |
Apr 17, 2015 | 9.522 | 9.522 | 9.510 | 9.510 | 19,963 | -0.02(-0.18%) |
Apr 16, 2015 | 9.516 | 9.529 | 9.510 | 9.527 | 62,410 | +0.02(+0.24%) |
Apr 15, 2015 | 9.479 | 9.522 | 9.476 | 9.504 | 63,353 | +0.02(+0.26%) |
Apr 14, 2015 | 9.529 | 9.556 | 9.448 | 9.479 | 131,469 | -0.05(-0.52%) |
Apr 13, 2015 | 9.664 | 9.664 | 9.522 | 9.529 | 127,827 | -0.08(-0.87%) |
Apr 10, 2015 | 9.618 | 9.624 | 9.587 | 9.612 | 77,293 | +0.01(+0.13%) |
Apr 09, 2015 | 9.606 | 9.636 | 9.587 | 9.600 | 82,145 | -0.02(-0.19%) |
Apr 08, 2015 | 9.630 | 9.630 | 9.606 | 9.618 | 58,425 | +0.01(+0.13%) |
Apr 07, 2015 | 9.544 | 9.624 | 9.532 | 9.606 | 80,516 | +0.07(+0.71%) |
Apr 06, 2015 | 9.489 | 9.563 | 9.471 | 9.538 | 112,307 | +0.06(+0.65%) |
Apr 02, 2015 | 9.508 | 9.477 | 9.477 | 9.477 | 53,764 | -0.01(-0.13%) |
Apr 01, 2015 | 9.501 | 9.514 | 9.483 | 9.489 | 60,427 | -0.01(-0.13%) |
Mar 31, 2015 | 9.446 | 9.514 | 9.428 | 9.501 | 253,679 | +0.08(+0.85%) |
Mar 30, 2015 | 9.385 | 9.459 | 9.385 | 9.422 | 97,258 | +0.02(+0.26%) |
Mar 27, 2015 | 9.409 | 9.477 | 9.373 | 9.397 | 101,622 | +0.01(+0.13%) |
Mar 26, 2015 | 9.416 | 9.416 | 9.385 | 9.385 | 33,565 | -0.01(-0.13%) |
Mar 25, 2015 | 9.391 | 9.416 | 9.360 | 9.397 | 32,095 | +0.01(+0.07%) |
Mar 24, 2015 | 9.373 | 9.403 | 9.360 | 9.391 | 68,578 | +0.03(+0.33%) |
Mar 23, 2015 | 9.459 | 9.459 | 9.360 | 9.360 | 39,262 | -0.06(-0.59%) |
Mar 20, 2015 | 9.348 | 9.434 | 9.317 | 9.416 | 66,185 | +0.04(+0.39%) |
Mar 19, 2015 | 9.379 | 9.397 | 9.320 | 9.379 | 143,777 | +0.01(+0.13%) |
Mar 18, 2015 | 9.422 | 9.422 | 9.268 | 9.366 | 142,825 | -0.04(-0.46%) |
Mar 17, 2015 | 9.446 | 9.446 | 9.391 | 9.409 | 32,022 | -0.04(-0.39%) |
Mar 16, 2015 | 9.477 | 9.477 | 9.391 | 9.446 | 51,535 | +0.01(+0.07%) |
Mar 13, 2015 | 9.440 | 9.440 | 9.409 | 9.440 | 25,694 | +0.02(+0.22%) |
Mar 12, 2015 | 9.394 | 9.492 | 9.364 | 9.419 | 77,417 | +0.03(+0.27%) |
Mar 11, 2015 | 9.370 | 9.413 | 9.345 | 9.394 | 80,309 | +0.05(+0.52%) |
Mar 10, 2015 | 9.461 | 9.541 | 9.309 | 9.345 | 184,851 | -0.10(-1.10%) |
Mar 09, 2015 | 9.413 | 9.486 | 9.388 | 9.449 | 141,610 | +0.11(+1.18%) |
Mar 06, 2015 | 9.449 | 9.474 | 9.339 | 9.339 | 155,562 | -0.17(-1.80%) |
Mar 05, 2015 | 9.510 | 9.535 | 9.491 | 9.510 | 104,864 | +0.03(+0.32%) |
Mar 04, 2015 | 9.443 | 9.504 | 9.406 | 9.480 | 66,616 | +0.05(+0.58%) |
Mar 03, 2015 | 9.364 | 9.437 | 9.364 | 9.425 | 90,624 | +0.05(+0.52%) |
Mar 02, 2015 | 9.431 | 9.431 | 9.352 | 9.376 | 137,033 | -0.08(-0.84%) |
Feb 27, 2015 | 9.492 | 9.492 | 9.400 | 9.455 | 73,483 | +0.04(+0.45%) |
Feb 26, 2015 | 9.417 | 9.480 | 9.382 | 9.413 | 65,282 | +0.04(+0.39%) |
Feb 25, 2015 | 9.382 | 9.400 | 9.352 | 9.376 | 77,845 | +0.03(+0.33%) |
Feb 24, 2015 | 9.309 | 9.400 | 9.297 | 9.345 | 129,526 | +0.01(+0.13%) |
Feb 23, 2015 | 9.309 | 9.461 | 9.303 | 9.333 | 111,817 | +0.03(+0.33%) |
Feb 20, 2015 | 9.345 | 9.455 | 9.303 | 9.303 | 69,342 | -0.02(-0.20%) |
Feb 19, 2015 | 9.297 | 9.352 | 9.248 | 9.321 | 127,723 | +0.08(+0.86%) |
Feb 18, 2015 | 9.419 | 9.419 | 9.193 | 9.242 | 284,257 | -0.13(-1.43%) |
Feb 17, 2015 | 9.400 | 9.455 | 9.333 | 9.376 | 202,118 | -0.04(-0.42%) |
Feb 13, 2015 | 9.373 | 9.416 | 9.416 | 9.416 | 77,521 | +0.07(+0.71%) |
Feb 12, 2015 | 9.349 | 9.413 | 9.326 | 9.349 | 94,178 | -0.01(-0.06%) |
Feb 11, 2015 | 9.337 | 9.422 | 9.306 | 9.355 | 123,345 | +0.01(+0.13%) |
Feb 10, 2015 | 9.343 | 9.379 | 9.319 | 9.343 | 91,807 | +0.01(+0.13%) |
Feb 09, 2015 | 9.319 | 9.363 | 9.297 | 9.331 | 60,823 | +0.02(+0.26%) |
Feb 06, 2015 | 9.319 | 9.355 | 9.300 | 9.306 | 90,198 | -0.04(-0.45%) |
Feb 05, 2015 | 9.349 | 9.373 | 9.319 | 9.349 | 45,412 | +0.03(+0.32%) |
Feb 04, 2015 | 9.391 | 9.397 | 9.319 | 9.319 | 131,468 | -0.09(-0.97%) |
Feb 03, 2015 | 9.385 | 9.410 | 9.355 | 9.409 | 136,931 | +0.03(+0.32%) |