Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.716 | 9.979 | 9.689 | 9.740 | 1,197,928 | +0.01(+0.08%) |
Apr 29, 2015 | 9.901 | 9.905 | 9.650 | 9.732 | 722,247 | -0.16(-1.63%) |
Apr 28, 2015 | 9.858 | 9.972 | 9.803 | 9.893 | 516,977 | +0.03(+0.32%) |
Apr 27, 2015 | 9.960 | 9.983 | 9.814 | 9.862 | 644,297 | -0.08(-0.83%) |
Apr 24, 2015 | 10.05 | 10.05 | 9.893 | 9.944 | 477,513 | -0.09(-0.90%) |
Apr 23, 2015 | 9.866 | 10.06 | 9.862 | 10.03 | 686,689 | +0.15(+1.47%) |
Apr 22, 2015 | 9.724 | 9.909 | 9.630 | 9.889 | 731,859 | +0.18(+1.82%) |
Apr 21, 2015 | 9.736 | 9.759 | 9.685 | 9.712 | 837,123 | +0.04(+0.45%) |
Apr 20, 2015 | 9.618 | 9.759 | 9.610 | 9.669 | 486,860 | +0.10(+1.07%) |
Apr 17, 2015 | 9.618 | 9.618 | 9.516 | 9.567 | 439,605 | -0.10(-1.02%) |
Apr 16, 2015 | 9.669 | 9.697 | 9.618 | 9.665 | 726,881 | -0.05(-0.49%) |
Apr 15, 2015 | 9.763 | 9.818 | 9.685 | 9.712 | 594,666 | -0.03(-0.28%) |
Apr 14, 2015 | 9.748 | 9.822 | 9.673 | 9.740 | 444,045 | -0.03(-0.32%) |
Apr 13, 2015 | 9.783 | 9.850 | 9.752 | 9.771 | 360,822 | -0.05(-0.56%) |
Apr 10, 2015 | 9.897 | 9.936 | 9.811 | 9.826 | 437,708 | -0.07(-0.67%) |
Apr 09, 2015 | 9.862 | 9.924 | 9.807 | 9.893 | 482,687 | +0.01(+0.12%) |
Apr 08, 2015 | 9.850 | 9.917 | 9.759 | 9.881 | 750,452 | +0.06(+0.64%) |
Apr 07, 2015 | 9.893 | 9.932 | 9.775 | 9.818 | 801,634 | -0.09(-0.87%) |
Apr 06, 2015 | 9.767 | 9.917 | 9.744 | 9.905 | 1,122,159 | +0.11(+1.12%) |
Apr 02, 2015 | 9.669 | 9.795 | 9.795 | 9.795 | 1,237,216 | +0.11(+1.09%) |
Apr 01, 2015 | 9.736 | 9.736 | 9.567 | 9.689 | 622,804 | -0.02(-0.24%) |
Mar 31, 2015 | 9.669 | 9.752 | 9.634 | 9.712 | 731,574 | +0.01(+0.12%) |
Mar 30, 2015 | 9.677 | 9.783 | 9.610 | 9.701 | 691,321 | +0.07(+0.69%) |
Mar 27, 2015 | 9.543 | 9.646 | 9.516 | 9.634 | 436,717 | +0.07(+0.78%) |
Mar 26, 2015 | 9.500 | 9.618 | 9.457 | 9.559 | 496,162 | +0.01(+0.12%) |
Mar 25, 2015 | 9.779 | 9.799 | 9.528 | 9.547 | 633,580 | -0.18(-1.82%) |
Mar 24, 2015 | 9.799 | 9.811 | 9.708 | 9.724 | 746,941 | -0.05(-0.52%) |
Mar 23, 2015 | 9.712 | 9.818 | 9.638 | 9.775 | 952,593 | +0.08(+0.81%) |
Mar 20, 2015 | 9.614 | 9.752 | 9.547 | 9.697 | 1,996,191 | +0.12(+1.27%) |
Mar 19, 2015 | 9.665 | 9.665 | 9.474 | 9.575 | 1,001,628 | +0.10(+1.04%) |
Mar 18, 2015 | 9.410 | 9.522 | 9.269 | 9.477 | 763,787 | +0.07(+0.71%) |
Mar 17, 2015 | 9.245 | 9.422 | 9.215 | 9.410 | 955,348 | +0.14(+1.53%) |
Mar 16, 2015 | 9.135 | 9.300 | 9.104 | 9.269 | 1,007,652 | +0.19(+2.08%) |
Mar 13, 2015 | 8.852 | 9.088 | 8.852 | 9.080 | 1,081,206 | +0.25(+2.85%) |
Mar 12, 2015 | 8.837 | 8.884 | 8.762 | 8.829 | 613,090 | +0.02(+0.18%) |
Mar 11, 2015 | 9.017 | 9.017 | 8.640 | 8.813 | 846,583 | +0.13(+1.54%) |
Mar 10, 2015 | 8.860 | 8.899 | 8.659 | 8.679 | 891,055 | -0.23(-2.53%) |
Mar 09, 2015 | 8.863 | 8.970 | 8.826 | 8.905 | 594,410 | +0.06(+0.65%) |
Mar 06, 2015 | 8.886 | 8.923 | 8.800 | 8.847 | 1,281,290 | -0.05(-0.62%) |
Mar 05, 2015 | 8.907 | 8.933 | 8.805 | 8.902 | 667,126 | +0.02(+0.27%) |
Mar 04, 2015 | 8.912 | 8.939 | 8.803 | 8.878 | 484,573 | -0.06(-0.67%) |
Mar 03, 2015 | 8.902 | 8.975 | 8.839 | 8.939 | 509,811 | -0.01(-0.09%) |
Mar 02, 2015 | 8.831 | 8.994 | 8.778 | 8.947 | 705,931 | +0.16(+1.88%) |
Feb 27, 2015 | 8.823 | 8.834 | 8.745 | 8.782 | 405,474 | -0.04(-0.42%) |
Feb 26, 2015 | 8.829 | 8.829 | 8.690 | 8.818 | 528,889 | +0.01(+0.15%) |
Feb 25, 2015 | 8.902 | 8.902 | 8.766 | 8.805 | 432,568 | -0.08(-0.88%) |
Feb 24, 2015 | 8.850 | 8.884 | 8.771 | 8.884 | 368,415 | +0.04(+0.44%) |
Feb 23, 2015 | 8.876 | 8.876 | 8.779 | 8.844 | 414,243 | -0.03(-0.30%) |
Feb 20, 2015 | 8.776 | 8.884 | 8.703 | 8.871 | 675,422 | +0.06(+0.68%) |
Feb 19, 2015 | 8.831 | 8.899 | 8.755 | 8.810 | 576,520 | -0.06(-0.68%) |
Feb 18, 2015 | 8.779 | 8.886 | 8.779 | 8.871 | 489,973 | +0.05(+0.62%) |
Feb 17, 2015 | 8.808 | 8.894 | 8.748 | 8.816 | 1,062,185 | -0.02(-0.21%) |
Feb 13, 2015 | 8.831 | 8.834 | 8.834 | 8.834 | 642,797 | -0.00(-0.03%) |
Feb 12, 2015 | 8.816 | 8.842 | 8.750 | 8.837 | 412,807 | +0.07(+0.75%) |
Feb 11, 2015 | 8.693 | 8.800 | 8.693 | 8.771 | 406,505 | +0.05(+0.63%) |
Feb 10, 2015 | 8.881 | 8.905 | 8.619 | 8.716 | 573,755 | -0.10(-1.10%) |
Feb 09, 2015 | 8.768 | 8.852 | 8.719 | 8.813 | 434,997 | +0.04(+0.48%) |
Feb 06, 2015 | 8.842 | 8.871 | 8.714 | 8.771 | 740,909 | -0.04(-0.48%) |
Feb 05, 2015 | 8.685 | 8.816 | 8.664 | 8.813 | 422,585 | +0.17(+2.02%) |
Feb 04, 2015 | 8.753 | 8.836 | 8.620 | 8.638 | 629,926 | -0.13(-1.49%) |
Feb 03, 2015 | 8.727 | 8.821 | 8.706 | 8.769 | 620,374 | +0.10(+1.14%) |