Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.220 | 9.350 | 9.180 | 9.290 | 1,018,642 | -0.01(-0.11%) |
Apr 29, 2015 | 9.540 | 9.560 | 9.200 | 9.300 | 969,233 | -0.29(-3.02%) |
Apr 28, 2015 | 9.530 | 9.650 | 9.460 | 9.590 | 509,131 | +0.02(+0.21%) |
Apr 27, 2015 | 9.560 | 9.660 | 9.460 | 9.570 | 210,561 | +0.06(+0.63%) |
Apr 24, 2015 | 9.580 | 9.700 | 9.330 | 9.510 | 310,693 | -0.08(-0.83%) |
Apr 23, 2015 | 9.530 | 9.710 | 9.450 | 9.590 | 280,417 | +0.03(+0.31%) |
Apr 22, 2015 | 9.360 | 9.620 | 9.300 | 9.560 | 285,461 | +0.24(+2.58%) |
Apr 21, 2015 | 9.390 | 9.550 | 9.250 | 9.320 | 341,469 | -0.12(-1.27%) |
Apr 20, 2015 | 9.380 | 9.460 | 9.320 | 9.440 | 333,938 | +0.05(+0.53%) |
Apr 17, 2015 | 9.610 | 9.640 | 9.315 | 9.390 | 632,769 | -0.25(-2.59%) |
Apr 16, 2015 | 9.670 | 9.800 | 9.630 | 9.640 | 263,612 | -0.03(-0.31%) |
Apr 15, 2015 | 9.870 | 9.870 | 9.600 | 9.670 | 715,858 | -0.19(-1.93%) |
Apr 14, 2015 | 9.870 | 9.950 | 9.720 | 9.860 | 418,501 | +0.03(+0.31%) |
Apr 13, 2015 | 9.910 | 10.08 | 9.790 | 9.830 | 641,757 | -0.16(-1.60%) |
Apr 10, 2015 | 10.49 | 10.57 | 9.640 | 9.990 | 2,921,044 | -0.60(-5.67%) |
Apr 09, 2015 | 10.61 | 10.69 | 10.18 | 10.59 | 366,441 | -0.04(-0.38%) |
Apr 08, 2015 | 10.45 | 10.65 | 10.40 | 10.63 | 375,222 | +0.20(+1.92%) |
Apr 07, 2015 | 10.45 | 10.58 | 10.38 | 10.43 | 451,958 | +0.04(+0.38%) |
Apr 06, 2015 | 10.13 | 10.46 | 10.09 | 10.39 | 472,818 | +0.26(+2.57%) |
Apr 02, 2015 | 10.00 | 10.13 | 10.13 | 10.13 | 502,100 | +0.13(+1.30%) |
Apr 01, 2015 | 10.15 | 10.15 | 9.790 | 10.00 | 1,111,939 | -0.17(-1.67%) |
Mar 31, 2015 | 10.18 | 10.29 | 10.00 | 10.17 | 589,966 | -0.02(-0.20%) |
Mar 30, 2015 | 10.18 | 10.36 | 10.09 | 10.19 | 658,070 | +0.00(+0.00%) |
Mar 27, 2015 | 10.15 | 10.39 | 9.960 | 10.19 | 576,640 | +0.00(+0.00%) |
Mar 26, 2015 | 10.36 | 10.36 | 10.08 | 10.19 | 836,976 | -0.11(-1.07%) |
Mar 25, 2015 | 10.52 | 10.64 | 10.23 | 10.30 | 647,508 | -0.22(-2.09%) |
Mar 24, 2015 | 10.44 | 10.68 | 10.36 | 10.52 | 326,263 | +0.08(+0.77%) |
Mar 23, 2015 | 10.74 | 10.81 | 10.40 | 10.44 | 402,349 | -0.30(-2.79%) |
Mar 20, 2015 | 10.52 | 10.76 | 10.39 | 10.74 | 1,997,930 | +0.29(+2.78%) |
Mar 19, 2015 | 10.17 | 10.51 | 10.00 | 10.45 | 800,520 | +0.23(+2.25%) |
Mar 18, 2015 | 9.940 | 10.35 | 9.920 | 10.22 | 986,135 | +0.20(+2.00%) |
Mar 17, 2015 | 9.820 | 10.11 | 9.810 | 10.02 | 1,328,122 | +0.13(+1.31%) |
Mar 16, 2015 | 10.07 | 10.07 | 9.770 | 9.890 | 854,481 | -0.06(-0.60%) |
Mar 13, 2015 | 9.980 | 10.02 | 9.720 | 9.950 | 1,358,954 | -0.11(-1.09%) |
Mar 12, 2015 | 10.17 | 10.20 | 9.970 | 10.06 | 1,122,187 | -0.05(-0.49%) |
Mar 11, 2015 | 9.780 | 10.16 | 9.610 | 10.11 | 1,011,376 | +0.37(+3.80%) |
Mar 10, 2015 | 9.700 | 9.770 | 9.430 | 9.740 | 1,198,861 | +0.02(+0.21%) |
Mar 09, 2015 | 9.720 | 9.840 | 9.420 | 9.720 | 1,529,257 | +0.01(+0.10%) |
Mar 06, 2015 | 9.660 | 9.750 | 9.410 | 9.710 | 1,476,795 | +0.01(+0.10%) |
Mar 05, 2015 | 9.590 | 9.730 | 9.420 | 9.700 | 760,434 | +0.14(+1.46%) |
Mar 04, 2015 | 9.420 | 9.630 | 9.090 | 9.560 | 575,590 | +0.20(+2.14%) |
Mar 03, 2015 | 8.990 | 9.370 | 8.980 | 9.360 | 2,389,659 | +0.45(+5.05%) |
Mar 02, 2015 | 10.18 | 10.45 | 8.520 | 8.910 | 3,899,760 | -1.25(-12.30%) |
Feb 27, 2015 | 9.750 | 10.21 | 9.640 | 10.16 | 306,838 | +0.57(+5.94%) |
Feb 26, 2015 | 10.36 | 10.87 | 9.180 | 9.590 | 418,722 | -0.81(-7.79%) |
Feb 25, 2015 | 10.39 | 10.69 | 10.33 | 10.40 | 136,749 | +0.06(+0.58%) |
Feb 24, 2015 | 9.930 | 10.38 | 9.890 | 10.34 | 72,915 | +0.40(+4.02%) |
Feb 23, 2015 | 10.01 | 10.09 | 9.860 | 9.940 | 69,990 | -0.13(-1.29%) |
Feb 20, 2015 | 10.13 | 10.15 | 9.970 | 10.07 | 50,065 | -0.08(-0.79%) |
Feb 19, 2015 | 10.11 | 10.17 | 9.960 | 10.15 | 70,392 | -0.08(-0.78%) |
Feb 18, 2015 | 10.30 | 10.30 | 9.970 | 10.23 | 73,415 | -0.09(-0.87%) |
Feb 17, 2015 | 10.36 | 10.43 | 10.23 | 10.32 | 31,647 | -0.01(-0.10%) |
Feb 13, 2015 | 10.18 | 10.33 | 10.33 | 10.33 | 53,300 | +0.12(+1.18%) |
Feb 12, 2015 | 9.950 | 10.22 | 9.730 | 10.21 | 114,135 | +0.35(+3.55%) |
Feb 11, 2015 | 9.790 | 10.00 | 9.680 | 9.860 | 117,762 | +0.06(+0.61%) |
Feb 10, 2015 | 9.900 | 9.910 | 9.740 | 9.800 | 113,570 | -0.09(-0.91%) |
Feb 09, 2015 | 9.740 | 10.00 | 9.730 | 9.890 | 104,417 | +0.13(+1.33%) |
Feb 06, 2015 | 9.870 | 9.920 | 9.570 | 9.760 | 88,724 | -0.09(-0.91%) |
Feb 05, 2015 | 9.180 | 9.850 | 9.100 | 9.850 | 191,584 | +0.71(+7.77%) |
Feb 04, 2015 | 9.300 | 9.418 | 9.070 | 9.140 | 138,761 | -0.19(-2.04%) |
Feb 03, 2015 | 9.290 | 9.420 | 9.124 | 9.330 | 166,357 | +0.18(+1.97%) |