Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.790 | 9.810 | 9.500 | 9.540 | 212,775 | -0.26(-2.64%) |
Apr 29, 2015 | 9.970 | 9.980 | 9.784 | 9.798 | 15,925 | -0.17(-1.68%) |
Apr 28, 2015 | 9.975 | 10.03 | 9.886 | 9.966 | 3,250 | -0.01(-0.14%) |
Apr 27, 2015 | 9.980 | 10.01 | 9.950 | 9.980 | 13,920 | +0.04(+0.40%) |
Apr 24, 2015 | 9.971 | 9.971 | 9.940 | 9.940 | 4,878 | +0.03(+0.28%) |
Apr 23, 2015 | 9.850 | 9.951 | 9.850 | 9.912 | 24,201 | +0.08(+0.84%) |
Apr 22, 2015 | 9.898 | 9.898 | 9.807 | 9.830 | 700 | -0.03(-0.27%) |
Apr 21, 2015 | 9.830 | 9.856 | 9.830 | 9.856 | 1,638 | -0.09(-0.94%) |
Apr 20, 2015 | 9.820 | 9.952 | 9.766 | 9.950 | 5,075 | +0.15(+1.55%) |
Apr 17, 2015 | 9.980 | 9.980 | 9.796 | 9.798 | 2,639 | -0.17(-1.72%) |
Apr 16, 2015 | 9.860 | 10.00 | 9.802 | 9.970 | 19,904 | +0.23(+2.38%) |
Apr 15, 2015 | 9.895 | 9.910 | 9.726 | 9.738 | 10,986 | -0.16(-1.63%) |
Apr 14, 2015 | 9.951 | 9.970 | 9.900 | 9.900 | 1,184 | +0.01(+0.10%) |
Apr 13, 2015 | 9.790 | 9.890 | 9.790 | 9.890 | 6,890 | +0.08(+0.83%) |
Apr 10, 2015 | 9.801 | 9.834 | 9.797 | 9.809 | 2,190 | +0.03(+0.27%) |
Apr 09, 2015 | 9.871 | 9.886 | 9.765 | 9.783 | 64,548 | -0.17(-1.68%) |
Apr 08, 2015 | 9.666 | 9.950 | 9.666 | 9.950 | 7,660 | +0.39(+4.08%) |
Apr 07, 2015 | 9.770 | 9.925 | 9.545 | 9.560 | 22,900 | +0.09(+0.94%) |
Apr 06, 2015 | 9.603 | 9.603 | 9.471 | 9.471 | 20,136 | -0.17(-1.76%) |
Apr 02, 2015 | 9.640 | 9.640 | 9.640 | 0 | +0.24(+2.54%) | |
Apr 01, 2015 | 9.650 | 9.650 | 9.401 | 9.401 | 26,449 | -0.35(-3.58%) |
Mar 31, 2015 | 9.910 | 9.952 | 9.750 | 9.750 | 36,444 | -0.19(-1.91%) |
Mar 30, 2015 | 10.09 | 10.09 | 9.904 | 9.940 | 19,350 | -0.21(-2.07%) |
Mar 27, 2015 | 10.04 | 10.16 | 9.950 | 10.15 | 101,820 | +0.11(+1.11%) |
Mar 26, 2015 | 10.03 | 10.04 | 10.03 | 10.04 | 350 | -0.28(-2.69%) |
Mar 25, 2015 | 10.16 | 10.33 | 10.16 | 10.32 | 90,859 | +0.16(+1.53%) |
Mar 24, 2015 | 9.952 | 10.16 | 9.893 | 10.16 | 34,013 | +0.20(+2.03%) |
Mar 23, 2015 | 9.912 | 9.957 | 9.896 | 9.957 | 9,372 | -0.02(-0.22%) |
Mar 20, 2015 | 9.960 | 10.01 | 9.944 | 9.979 | 21,637 | +0.12(+1.27%) |
Mar 19, 2015 | 9.796 | 9.872 | 9.782 | 9.854 | 10,265 | -0.04(-0.36%) |
Mar 18, 2015 | 9.689 | 9.890 | 9.659 | 9.890 | 11,350 | +0.12(+1.23%) |
Mar 17, 2015 | 9.708 | 9.777 | 9.708 | 9.770 | 28,341 | +0.06(+0.65%) |
Mar 16, 2015 | 9.616 | 9.735 | 9.616 | 9.707 | 16,780 | +0.18(+1.91%) |
Mar 13, 2015 | 9.752 | 9.752 | 9.455 | 9.525 | 13,500 | -0.23(-2.31%) |
Mar 12, 2015 | 9.831 | 9.842 | 9.750 | 9.750 | 17,741 | +0.03(+0.35%) |
Mar 11, 2015 | 9.669 | 9.791 | 9.610 | 9.716 | 23,300 | +0.13(+1.34%) |
Mar 10, 2015 | 9.700 | 9.700 | 9.588 | 9.588 | 15,700 | -0.14(-1.41%) |
Mar 09, 2015 | 9.624 | 9.779 | 9.616 | 9.725 | 10,399 | -0.04(-0.37%) |
Mar 06, 2015 | 9.799 | 9.799 | 9.522 | 9.761 | 21,668 | -0.19(-1.90%) |
Mar 05, 2015 | 10.02 | 10.03 | 9.950 | 9.950 | 49,001 | -0.03(-0.32%) |
Mar 04, 2015 | 10.01 | 9.757 | 9.982 | 14,650 | +0.12(+1.24%) | |
Mar 03, 2015 | 9.812 | 9.905 | 9.812 | 9.860 | 30,457 | +0.09(+0.96%) |
Mar 02, 2015 | 9.800 | 9.808 | 9.720 | 9.766 | 13,016 | -0.09(-0.87%) |
Feb 27, 2015 | 9.909 | 9.970 | 9.814 | 9.852 | 45,529 | -0.16(-1.58%) |
Feb 26, 2015 | 10.10 | 10.16 | 10.00 | 10.01 | 11,446 | -0.15(-1.51%) |
Feb 25, 2015 | 10.20 | 10.21 | 10.11 | 10.16 | 5,785 | -0.03(-0.26%) |
Feb 24, 2015 | 10.01 | 10.19 | 10.01 | 10.19 | 55,360 | +0.18(+1.82%) |
Feb 23, 2015 | 9.989 | 10.04 | 9.989 | 10.01 | 39,280 | -0.02(-0.22%) |
Feb 20, 2015 | 10.06 | 10.06 | 9.951 | 10.03 | 22,697 | -0.05(-0.53%) |
Feb 19, 2015 | 10.06 | 10.12 | 10.06 | 10.08 | 17,294 | -0.07(-0.64%) |
Feb 18, 2015 | 10.22 | 10.22 | 10.10 | 10.15 | 21,901 | -0.07(-0.73%) |
Feb 17, 2015 | 10.29 | 10.29 | 10.16 | 10.22 | 97,535 | +0.00(+0.01%) |
Feb 13, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.31(+3.10%) | |
Feb 12, 2015 | 9.764 | 10.03 | 9.696 | 9.914 | 170,434 | +0.36(+3.72%) |
Feb 11, 2015 | 9.257 | 9.706 | 9.249 | 9.559 | 199,741 | -0.98(-9.29%) |
Feb 10, 2015 | 10.30 | 10.54 | 10.21 | 10.54 | 80,150 | +0.23(+2.21%) |
Feb 09, 2015 | 10.44 | 10.51 | 10.20 | 10.31 | 210,347 | -0.02(-0.20%) |
Feb 06, 2015 | 10.54 | 10.54 | 10.26 | 10.33 | 81,890 | -0.21(-1.98%) |
Feb 05, 2015 | 10.06 | 10.59 | 10.06 | 10.54 | 77,099 | +0.69(+7.03%) |
Feb 04, 2015 | 9.540 | 10.02 | 9.514 | 9.847 | 108,112 | +0.28(+2.95%) |
Feb 03, 2015 | 9.560 | 9.579 | 9.388 | 9.565 | 152,103 | +0.08(+0.90%) |