Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.620 | 9.750 | 9.476 | 9.750 | 5,120 | +0.24(+2.52%) |
Apr 29, 2015 | 9.510 | 9.510 | 9.510 | 9.510 | 1,351 | -0.24(-2.46%) |
Apr 28, 2015 | 9.810 | 10.00 | 9.670 | 9.750 | 10,672 | -0.26(-2.63%) |
Apr 27, 2015 | 9.900 | 10.06 | 9.750 | 10.01 | 3,561 | +0.09(+0.94%) |
Apr 24, 2015 | 10.00 | 10.00 | 9.910 | 9.920 | 7,527 | -0.09(-0.90%) |
Apr 23, 2015 | 9.950 | 10.01 | 9.910 | 10.01 | 4,917 | +0.01(+0.10%) |
Apr 22, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 1,026 | +0.05(+0.50%) |
Apr 21, 2015 | 10.07 | 10.12 | 9.950 | 9.950 | 4,669 | -0.13(-1.29%) |
Apr 20, 2015 | 10.10 | 10.10 | 10.05 | 10.08 | 8,000 | -0.02(-0.20%) |
Apr 17, 2015 | 10.00 | 10.10 | 10.00 | 10.10 | 5,685 | +0.03(+0.30%) |
Apr 16, 2015 | 10.05 | 10.07 | 10.03 | 10.07 | 1,879 | -0.01(-0.10%) |
Apr 15, 2015 | 10.06 | 10.08 | 9.860 | 10.08 | 3,608 | +0.09(+0.90%) |
Apr 14, 2015 | 9.750 | 10.06 | 9.750 | 9.990 | 3,182 | +0.24(+2.46%) |
Apr 13, 2015 | 9.848 | 10.05 | 9.750 | 9.750 | 16,636 | -0.05(-0.51%) |
Apr 10, 2015 | 9.980 | 10.06 | 9.750 | 9.800 | 8,352 | -0.15(-1.54%) |
Apr 09, 2015 | 9.820 | 9.953 | 9.820 | 9.953 | 2,558 | -0.05(-0.47%) |
Apr 08, 2015 | 10.02 | 10.04 | 10.00 | 10.00 | 4,593 | -0.10(-0.99%) |
Apr 07, 2015 | 10.07 | 10.11 | 9.960 | 10.10 | 11,256 | +0.29(+2.96%) |
Apr 06, 2015 | 9.840 | 10.01 | 9.810 | 9.810 | 7,655 | -0.11(-1.08%) |
Apr 02, 2015 | 10.01 | 9.917 | 9.917 | 9.917 | 10,400 | -0.16(-1.62%) |
Apr 01, 2015 | 9.750 | 10.12 | 9.750 | 10.08 | 26,406 | +0.47(+4.91%) |
Mar 31, 2015 | 9.460 | 9.700 | 9.460 | 9.608 | 8,414 | +0.16(+1.67%) |
Mar 30, 2015 | 9.260 | 9.450 | 9.190 | 9.450 | 3,212 | +0.21(+2.27%) |
Mar 27, 2015 | 9.250 | 9.460 | 9.040 | 9.240 | 7,213 | -0.06(-0.65%) |
Mar 26, 2015 | 9.010 | 9.720 | 9.000 | 9.300 | 40,854 | +0.09(+1.00%) |
Mar 25, 2015 | 9.690 | 9.690 | 9.079 | 9.208 | 3,777 | +0.19(+2.08%) |
Mar 24, 2015 | 9.590 | 9.590 | 9.020 | 9.020 | 3,580 | -0.54(-5.69%) |
Mar 23, 2015 | 9.610 | 9.880 | 9.200 | 9.564 | 9,395 | -0.34(-3.39%) |
Mar 20, 2015 | 9.180 | 9.900 | 9.180 | 9.900 | 24,399 | +0.95(+10.61%) |
Mar 19, 2015 | 8.890 | 9.200 | 8.780 | 8.950 | 11,449 | +0.11(+1.24%) |
Mar 18, 2015 | 8.230 | 8.950 | 8.230 | 8.840 | 18,409 | +0.53(+6.38%) |
Mar 17, 2015 | 8.209 | 8.500 | 8.110 | 8.310 | 13,522 | +0.30(+3.75%) |
Mar 16, 2015 | 8.180 | 8.180 | 8.010 | 8.010 | 9,087 | -0.12(-1.48%) |
Mar 13, 2015 | 8.120 | 8.160 | 8.010 | 8.130 | 7,364 | +0.01(+0.12%) |
Mar 12, 2015 | 8.020 | 8.160 | 8.000 | 8.120 | 5,878 | +0.11(+1.37%) |
Mar 11, 2015 | 8.000 | 8.240 | 8.000 | 8.010 | 2,431 | +0.01(+0.12%) |
Mar 10, 2015 | 8.010 | 8.204 | 8.000 | 8.000 | 1,600 | +0.00(+0.00%) |
Mar 09, 2015 | 7.900 | 8.130 | 7.900 | 8.000 | 5,578 | -0.03(-0.37%) |
Mar 06, 2015 | 7.970 | 8.150 | 7.820 | 8.030 | 6,293 | +0.02(+0.25%) |
Mar 05, 2015 | 8.110 | 8.240 | 8.010 | 8.010 | 4,589 | -0.11(-1.35%) |
Mar 04, 2015 | 8.230 | 8.230 | 8.113 | 8.120 | 4,379 | -0.03(-0.37%) |
Mar 03, 2015 | 8.150 | 8.200 | 8.150 | 8.150 | 5,920 | -0.06(-0.73%) |
Mar 02, 2015 | 8.150 | 8.260 | 8.150 | 8.210 | 3,192 | +0.09(+1.11%) |
Feb 27, 2015 | 8.330 | 8.330 | 8.100 | 8.120 | 4,807 | -0.14(-1.66%) |
Feb 26, 2015 | 8.360 | 8.360 | 8.257 | 8.257 | 633 | -0.12(-1.47%) |
Feb 25, 2015 | 8.100 | 8.404 | 8.100 | 8.380 | 1,073 | +0.06(+0.66%) |
Feb 24, 2015 | 8.161 | 8.325 | 8.151 | 8.325 | 1,826 | -0.07(-0.80%) |
Feb 23, 2015 | 8.100 | 8.392 | 8.100 | 8.392 | 1,036 | +0.20(+2.47%) |
Feb 20, 2015 | 8.111 | 8.190 | 8.111 | 8.190 | 814 | +0.00(+0.00%) |
Feb 19, 2015 | 8.200 | 8.200 | 8.067 | 8.190 | 3,738 | +0.04(+0.49%) |
Feb 18, 2015 | 8.040 | 8.400 | 8.040 | 8.150 | 7,422 | +0.20(+2.52%) |
Feb 17, 2015 | 7.950 | 8.190 | 7.950 | 7.950 | 2,337 | -0.12(-1.49%) |
Feb 13, 2015 | 8.440 | 8.070 | 8.070 | 8.070 | 2,100 | -0.16(-1.98%) |
Feb 12, 2015 | 8.500 | 8.500 | 8.100 | 8.233 | 3,156 | -0.26(-3.03%) |
Feb 11, 2015 | 8.260 | 8.490 | 8.260 | 8.490 | 3,353 | +0.31(+3.79%) |
Feb 10, 2015 | 8.170 | 8.200 | 8.060 | 8.180 | 1,157 | +0.04(+0.49%) |
Feb 09, 2015 | 7.600 | 8.260 | 7.600 | 8.140 | 23,765 | -0.38(-4.46%) |
Feb 06, 2015 | 8.950 | 9.340 | 8.500 | 8.520 | 16,538 | -0.78(-8.39%) |
Feb 05, 2015 | 8.900 | 9.500 | 8.900 | 9.300 | 20,658 | +0.50(+5.68%) |
Feb 04, 2015 | 8.190 | 9.000 | 8.190 | 8.800 | 8,342 | +0.64(+7.84%) |
Feb 03, 2015 | 8.130 | 8.270 | 8.100 | 8.160 | 6,467 | -0.11(-1.33%) |