Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.510 | 9.860 | 9.300 | 9.850 | 22,700 | +0.26(+2.71%) |
Apr 29, 2015 | 9.510 | 9.860 | 9.450 | 9.590 | 16,196 | +0.00(+0.00%) |
Apr 28, 2015 | 9.450 | 9.790 | 8.470 | 9.590 | 281,574 | -0.05(-0.52%) |
Apr 27, 2015 | 9.820 | 9.840 | 9.620 | 9.640 | 56,706 | -0.15(-1.53%) |
Apr 24, 2015 | 9.880 | 9.990 | 9.750 | 9.790 | 17,910 | +0.01(+0.10%) |
Apr 23, 2015 | 9.710 | 9.880 | 9.710 | 9.780 | 13,400 | +0.04(+0.41%) |
Apr 22, 2015 | 10.22 | 10.27 | 9.630 | 9.740 | 39,673 | -0.45(-4.42%) |
Apr 21, 2015 | 10.16 | 10.30 | 10.09 | 10.19 | 17,376 | -0.06(-0.59%) |
Apr 20, 2015 | 10.04 | 10.59 | 9.980 | 10.25 | 51,642 | +0.25(+2.50%) |
Apr 17, 2015 | 10.16 | 10.19 | 9.920 | 10.00 | 13,753 | -0.15(-1.48%) |
Apr 16, 2015 | 10.19 | 10.24 | 10.09 | 10.15 | 4,768 | -0.03(-0.29%) |
Apr 15, 2015 | 10.30 | 10.30 | 10.06 | 10.18 | 13,649 | -0.01(-0.10%) |
Apr 14, 2015 | 10.18 | 10.24 | 10.05 | 10.19 | 8,587 | +0.04(+0.39%) |
Apr 13, 2015 | 10.10 | 10.24 | 10.00 | 10.15 | 46,414 | -0.02(-0.20%) |
Apr 10, 2015 | 9.870 | 10.19 | 9.850 | 10.17 | 15,249 | +0.19(+1.90%) |
Apr 09, 2015 | 10.04 | 10.09 | 9.940 | 9.980 | 14,662 | -0.02(-0.20%) |
Apr 08, 2015 | 10.00 | 10.20 | 9.970 | 10.00 | 18,110 | +0.03(+0.30%) |
Apr 07, 2015 | 9.810 | 10.04 | 9.810 | 9.970 | 10,242 | +0.07(+0.71%) |
Apr 06, 2015 | 9.860 | 9.960 | 9.800 | 9.900 | 21,713 | +0.05(+0.51%) |
Apr 02, 2015 | 10.04 | 9.850 | 9.850 | 9.850 | 21,800 | -0.10(-1.01%) |
Apr 01, 2015 | 10.20 | 10.28 | 9.810 | 9.950 | 14,650 | -0.22(-2.16%) |
Mar 31, 2015 | 10.15 | 10.25 | 10.10 | 10.17 | 13,642 | +0.08(+0.79%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.950 | 10.09 | 13,230 | +0.16(+1.61%) |
Mar 27, 2015 | 9.800 | 9.940 | 9.660 | 9.930 | 16,176 | +0.16(+1.64%) |
Mar 26, 2015 | 9.750 | 9.950 | 9.620 | 9.770 | 10,904 | -0.05(-0.51%) |
Mar 25, 2015 | 10.06 | 10.11 | 9.850 | 9.820 | 16,943 | -0.21(-2.09%) |
Mar 24, 2015 | 10.08 | 10.49 | 10.04 | 10.03 | 8,863 | -0.08(-0.79%) |
Mar 23, 2015 | 10.00 | 10.30 | 9.940 | 10.11 | 87,844 | -0.06(-0.59%) |
Mar 20, 2015 | 9.850 | 10.59 | 9.850 | 10.17 | 62,084 | +0.32(+3.25%) |
Mar 19, 2015 | 9.750 | 9.890 | 9.690 | 9.850 | 18,654 | +0.18(+1.86%) |
Mar 18, 2015 | 9.670 | 9.740 | 9.650 | 9.670 | 7,507 | +0.02(+0.21%) |
Mar 17, 2015 | 9.590 | 9.750 | 9.590 | 9.650 | 16,999 | +0.03(+0.31%) |
Mar 16, 2015 | 9.800 | 9.810 | 9.550 | 9.620 | 9,211 | -0.11(-1.13%) |
Mar 13, 2015 | 9.960 | 10.00 | 9.650 | 9.730 | 19,251 | -0.20(-2.01%) |
Mar 12, 2015 | 9.960 | 10.18 | 9.910 | 9.930 | 9,248 | -0.05(-0.50%) |
Mar 11, 2015 | 10.15 | 10.18 | 9.890 | 9.980 | 26,290 | -0.13(-1.29%) |
Mar 10, 2015 | 9.980 | 10.17 | 9.960 | 10.11 | 41,934 | +0.07(+0.70%) |
Mar 09, 2015 | 10.06 | 10.30 | 9.980 | 10.04 | 43,906 | +0.03(+0.30%) |
Mar 06, 2015 | 10.20 | 10.20 | 9.900 | 10.01 | 15,258 | -0.04(-0.40%) |
Mar 05, 2015 | 9.790 | 10.25 | 9.750 | 10.05 | 116,574 | +0.29(+2.97%) |
Mar 04, 2015 | 9.520 | 9.940 | 9.660 | 9.760 | 27,423 | +0.10(+1.04%) |
Mar 03, 2015 | 9.840 | 9.840 | 9.640 | 9.660 | 8,672 | -0.16(-1.63%) |
Mar 02, 2015 | 9.970 | 9.970 | 9.700 | 9.820 | 47,129 | -0.18(-1.80%) |
Feb 27, 2015 | 9.950 | 10.20 | 9.920 | 10.00 | 38,217 | +0.01(+0.10%) |
Feb 26, 2015 | 10.00 | 10.07 | 9.940 | 9.990 | 21,519 | +0.01(+0.10%) |
Feb 25, 2015 | 9.700 | 9.990 | 9.700 | 9.980 | 20,451 | +0.03(+0.30%) |
Feb 24, 2015 | 9.970 | 10.27 | 9.930 | 9.950 | 21,856 | -0.06(-0.60%) |
Feb 23, 2015 | 10.22 | 10.44 | 9.970 | 10.01 | 30,525 | -0.20(-1.96%) |
Feb 20, 2015 | 10.33 | 10.41 | 10.06 | 10.21 | 17,669 | -0.18(-1.73%) |
Feb 19, 2015 | 10.65 | 10.79 | 9.910 | 10.39 | 30,197 | -0.13(-1.24%) |
Feb 18, 2015 | 10.39 | 10.75 | 10.11 | 10.52 | 75,992 | +0.16(+1.54%) |
Feb 17, 2015 | 9.900 | 10.48 | 9.800 | 10.36 | 84,618 | +0.51(+5.18%) |
Feb 13, 2015 | 9.930 | 9.850 | 9.850 | 9.850 | 25,300 | -0.16(-1.60%) |
Feb 12, 2015 | 10.03 | 10.20 | 9.750 | 10.01 | 47,378 | +0.16(+1.62%) |
Feb 11, 2015 | 9.740 | 9.990 | 9.540 | 9.850 | 41,907 | +0.07(+0.77%) |
Feb 10, 2015 | 9.810 | 10.66 | 9.500 | 9.775 | 38,944 | +0.05(+0.51%) |
Feb 09, 2015 | 10.04 | 10.25 | 9.580 | 9.725 | 104,259 | -0.56(-5.49%) |
Feb 06, 2015 | 10.82 | 10.82 | 10.02 | 10.29 | 127,309 | -0.49(-4.55%) |
Feb 05, 2015 | 10.94 | 11.11 | 10.75 | 10.78 | 68,774 | +0.05(+0.47%) |
Feb 04, 2015 | 11.60 | 11.82 | 10.55 | 10.73 | 255,877 | -0.95(-8.13%) |
Feb 03, 2015 | 11.50 | 12.50 | 11.13 | 11.68 | 378,441 | +0.56(+5.04%) |