Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.380 | 9.560 | 9.130 | 9.350 | 848,912 | +0.14(+1.52%) |
Apr 29, 2015 | 9.500 | 9.500 | 9.090 | 9.210 | 446,140 | -0.25(-2.64%) |
Apr 28, 2015 | 9.290 | 9.500 | 9.278 | 9.460 | 445,474 | +0.11(+1.18%) |
Apr 27, 2015 | 9.300 | 9.640 | 9.220 | 9.350 | 1,229,219 | +0.13(+1.41%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.150 | 9.220 | 453,151 | -0.09(-0.97%) |
Apr 23, 2015 | 9.050 | 9.350 | 9.010 | 9.310 | 823,036 | +0.21(+2.31%) |
Apr 22, 2015 | 9.100 | 9.200 | 9.020 | 9.100 | 528,229 | +0.04(+0.44%) |
Apr 21, 2015 | 9.080 | 9.180 | 8.930 | 9.060 | 683,342 | +0.11(+1.23%) |
Apr 20, 2015 | 8.910 | 9.000 | 8.770 | 8.950 | 288,401 | +0.11(+1.30%) |
Apr 17, 2015 | 8.990 | 8.990 | 8.830 | 8.835 | 328,450 | -0.22(-2.48%) |
Apr 16, 2015 | 9.170 | 9.240 | 9.010 | 9.060 | 190,343 | -0.15(-1.63%) |
Apr 15, 2015 | 9.160 | 9.240 | 9.090 | 9.210 | 251,417 | +0.12(+1.32%) |
Apr 14, 2015 | 9.110 | 9.170 | 9.000 | 9.090 | 222,201 | -0.01(-0.11%) |
Apr 13, 2015 | 9.120 | 9.245 | 9.020 | 9.100 | 236,146 | -0.03(-0.33%) |
Apr 10, 2015 | 9.090 | 9.170 | 9.080 | 9.130 | 245,308 | +0.12(+1.33%) |
Apr 09, 2015 | 9.000 | 9.130 | 8.950 | 9.010 | 408,201 | +0.04(+0.45%) |
Apr 08, 2015 | 8.990 | 9.100 | 8.950 | 8.970 | 397,293 | -0.06(-0.66%) |
Apr 07, 2015 | 9.120 | 9.190 | 8.970 | 9.030 | 352,688 | -0.12(-1.31%) |
Apr 06, 2015 | 9.170 | 9.200 | 8.920 | 9.150 | 377,371 | +0.11(+1.22%) |
Apr 02, 2015 | 9.070 | 9.040 | 9.040 | 9.040 | 357,900 | -0.05(-0.55%) |
Apr 01, 2015 | 9.020 | 9.150 | 8.900 | 9.090 | 268,478 | +0.08(+0.89%) |
Mar 31, 2015 | 9.010 | 9.120 | 8.920 | 9.010 | 522,428 | -0.01(-0.11%) |
Mar 30, 2015 | 8.920 | 9.110 | 8.880 | 9.020 | 571,249 | +0.17(+1.92%) |
Mar 27, 2015 | 9.000 | 9.010 | 8.700 | 8.850 | 347,035 | -0.18(-1.99%) |
Mar 26, 2015 | 8.930 | 9.030 | 8.830 | 9.030 | 439,591 | +0.07(+0.78%) |
Mar 25, 2015 | 9.070 | 9.080 | 8.940 | 8.960 | 346,601 | -0.12(-1.32%) |
Mar 24, 2015 | 9.050 | 9.110 | 8.990 | 9.080 | 319,103 | +0.04(+0.50%) |
Mar 23, 2015 | 9.040 | 9.230 | 8.920 | 9.035 | 399,037 | -0.02(-0.17%) |
Mar 20, 2015 | 9.180 | 9.180 | 9.045 | 9.050 | 489,373 | -0.06(-0.66%) |
Mar 19, 2015 | 9.040 | 9.250 | 9.000 | 9.110 | 326,992 | +0.06(+0.66%) |
Mar 18, 2015 | 9.050 | 9.270 | 8.925 | 9.050 | 650,547 | -0.01(-0.11%) |
Mar 17, 2015 | 8.980 | 9.120 | 8.910 | 9.060 | 334,326 | +0.02(+0.22%) |
Mar 16, 2015 | 8.940 | 9.060 | 8.830 | 9.040 | 676,769 | +0.12(+1.35%) |
Mar 13, 2015 | 8.930 | 8.980 | 8.770 | 8.920 | 292,334 | -0.05(-0.56%) |
Mar 12, 2015 | 8.950 | 9.000 | 8.860 | 8.970 | 241,756 | +0.11(+1.24%) |
Mar 11, 2015 | 8.760 | 8.875 | 8.690 | 8.860 | 586,433 | +0.14(+1.61%) |
Mar 10, 2015 | 8.700 | 8.900 | 8.670 | 8.720 | 396,545 | -0.13(-1.47%) |
Mar 09, 2015 | 8.900 | 8.930 | 8.740 | 8.850 | 295,922 | -0.05(-0.56%) |
Mar 06, 2015 | 8.890 | 8.990 | 8.830 | 8.900 | 288,705 | -0.09(-1.00%) |
Mar 05, 2015 | 8.970 | 9.000 | 8.830 | 8.990 | 233,668 | +0.00(+0.00%) |
Mar 04, 2015 | 8.870 | 9.000 | 8.730 | 8.990 | 373,806 | +0.11(+1.24%) |
Mar 03, 2015 | 8.800 | 8.970 | 8.770 | 8.880 | 252,817 | +0.02(+0.23%) |
Mar 02, 2015 | 8.760 | 8.910 | 8.640 | 8.860 | 416,642 | +0.05(+0.57%) |
Feb 27, 2015 | 8.840 | 8.860 | 8.700 | 8.810 | 283,152 | -0.05(-0.56%) |
Feb 26, 2015 | 8.820 | 8.910 | 8.760 | 8.860 | 215,566 | +0.06(+0.68%) |
Feb 25, 2015 | 8.860 | 8.930 | 8.700 | 8.800 | 258,898 | -0.11(-1.23%) |
Feb 24, 2015 | 8.540 | 8.920 | 8.530 | 8.910 | 519,663 | +0.37(+4.33%) |
Feb 23, 2015 | 8.690 | 8.750 | 8.480 | 8.540 | 529,039 | -0.21(-2.40%) |
Feb 20, 2015 | 9.070 | 9.090 | 8.715 | 8.750 | 475,666 | -0.36(-3.95%) |
Feb 19, 2015 | 8.940 | 9.125 | 8.790 | 9.110 | 688,037 | +0.11(+1.22%) |
Feb 18, 2015 | 8.810 | 9.000 | 8.760 | 9.000 | 944,911 | +0.19(+2.16%) |
Feb 17, 2015 | 8.750 | 8.820 | 8.700 | 8.810 | 315,916 | +0.09(+1.03%) |
Feb 13, 2015 | 8.710 | 8.720 | 8.720 | 8.720 | 587,100 | +0.01(+0.11%) |
Feb 12, 2015 | 8.530 | 8.725 | 8.400 | 8.710 | 667,876 | +0.22(+2.59%) |
Feb 11, 2015 | 8.130 | 8.540 | 8.080 | 8.490 | 846,107 | +0.32(+3.92%) |
Feb 10, 2015 | 7.950 | 8.170 | 7.854 | 8.170 | 1,117,077 | +0.28(+3.55%) |
Feb 09, 2015 | 7.790 | 8.000 | 7.780 | 7.890 | 647,765 | +0.11(+1.41%) |
Feb 06, 2015 | 7.760 | 7.930 | 7.630 | 7.780 | 1,064,262 | +0.02(+0.26%) |
Feb 05, 2015 | 7.310 | 7.938 | 7.240 | 7.760 | 2,136,728 | +0.69(+9.76%) |
Feb 04, 2015 | 7.080 | 7.230 | 7.000 | 7.070 | 317,201 | -0.07(-0.98%) |
Feb 03, 2015 | 7.030 | 7.210 | 7.010 | 7.140 | 521,241 | +0.14(+2.00%) |