Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.450 | 9.560 | 9.170 | 9.210 | 341,222 | -0.31(-3.26%) |
Apr 29, 2015 | 9.210 | 9.595 | 9.170 | 9.520 | 405,966 | +0.22(+2.37%) |
Apr 28, 2015 | 9.340 | 9.380 | 9.290 | 9.300 | 121,785 | -0.04(-0.43%) |
Apr 27, 2015 | 9.290 | 9.370 | 9.190 | 9.340 | 198,670 | +0.14(+1.52%) |
Apr 24, 2015 | 9.150 | 9.300 | 9.120 | 9.200 | 233,532 | +0.06(+0.71%) |
Apr 23, 2015 | 8.930 | 9.160 | 8.867 | 9.135 | 251,356 | +0.20(+2.24%) |
Apr 22, 2015 | 8.830 | 9.000 | 8.810 | 8.935 | 155,318 | +0.08(+0.85%) |
Apr 21, 2015 | 9.140 | 9.200 | 8.850 | 8.860 | 194,525 | -0.25(-2.74%) |
Apr 20, 2015 | 8.940 | 9.230 | 8.940 | 9.110 | 155,893 | +0.18(+2.02%) |
Apr 17, 2015 | 9.190 | 9.200 | 8.930 | 8.930 | 228,566 | -0.29(-3.15%) |
Apr 16, 2015 | 9.180 | 9.280 | 9.110 | 9.220 | 182,485 | -0.01(-0.11%) |
Apr 15, 2015 | 9.270 | 9.330 | 9.130 | 9.230 | 361,736 | -0.04(-0.43%) |
Apr 14, 2015 | 9.170 | 9.350 | 9.125 | 9.270 | 340,351 | +0.17(+1.87%) |
Apr 13, 2015 | 9.380 | 9.380 | 9.080 | 9.100 | 219,411 | -0.23(-2.47%) |
Apr 10, 2015 | 9.040 | 9.400 | 9.040 | 9.330 | 202,629 | +0.23(+2.53%) |
Apr 09, 2015 | 9.220 | 9.380 | 9.010 | 9.100 | 302,417 | -0.14(-1.52%) |
Apr 08, 2015 | 9.410 | 9.490 | 9.200 | 9.240 | 292,784 | -0.20(-2.12%) |
Apr 07, 2015 | 9.440 | 9.580 | 9.360 | 9.440 | 268,639 | -0.03(-0.32%) |
Apr 06, 2015 | 9.440 | 9.600 | 9.390 | 9.470 | 253,928 | +0.11(+1.18%) |
Apr 02, 2015 | 9.580 | 9.360 | 9.360 | 9.360 | 221,800 | -0.24(-2.50%) |
Apr 01, 2015 | 9.200 | 9.600 | 9.070 | 9.600 | 244,959 | +0.38(+4.12%) |
Mar 31, 2015 | 9.480 | 9.560 | 9.070 | 9.220 | 391,976 | -0.34(-3.56%) |
Mar 30, 2015 | 9.480 | 9.630 | 9.410 | 9.560 | 704,645 | +0.16(+1.70%) |
Mar 27, 2015 | 9.430 | 9.480 | 9.290 | 9.400 | 231,814 | -0.04(-0.42%) |
Mar 26, 2015 | 9.420 | 9.590 | 9.390 | 9.440 | 342,304 | +0.08(+0.85%) |
Mar 25, 2015 | 9.540 | 9.610 | 9.340 | 9.360 | 346,403 | -0.16(-1.68%) |
Mar 24, 2015 | 9.620 | 9.630 | 9.430 | 9.520 | 178,268 | -0.14(-1.50%) |
Mar 23, 2015 | 9.630 | 9.740 | 9.550 | 9.665 | 213,100 | +0.00(+0.05%) |
Mar 20, 2015 | 9.700 | 9.760 | 9.560 | 9.660 | 348,154 | +0.04(+0.42%) |
Mar 19, 2015 | 9.680 | 9.816 | 9.520 | 9.620 | 156,620 | -0.17(-1.74%) |
Mar 18, 2015 | 9.420 | 9.925 | 9.373 | 9.790 | 475,239 | +0.35(+3.71%) |
Mar 17, 2015 | 9.250 | 9.510 | 9.110 | 9.440 | 307,265 | +0.12(+1.29%) |
Mar 16, 2015 | 9.620 | 9.650 | 9.310 | 9.320 | 298,103 | -0.23(-2.41%) |
Mar 13, 2015 | 9.530 | 9.590 | 9.340 | 9.550 | 297,784 | +0.01(+0.10%) |
Mar 12, 2015 | 9.500 | 9.700 | 9.440 | 9.540 | 465,830 | +0.10(+1.06%) |
Mar 11, 2015 | 9.400 | 9.500 | 9.280 | 9.440 | 444,880 | +0.04(+0.43%) |
Mar 10, 2015 | 9.380 | 9.450 | 9.220 | 9.400 | 439,004 | -0.06(-0.63%) |
Mar 09, 2015 | 9.180 | 9.460 | 9.100 | 9.460 | 479,880 | +0.31(+3.39%) |
Mar 06, 2015 | 9.340 | 9.420 | 9.050 | 9.150 | 978,635 | -0.27(-2.87%) |
Mar 05, 2015 | 9.600 | 9.720 | 9.220 | 9.420 | 304,646 | -0.14(-1.46%) |
Mar 04, 2015 | 9.220 | 9.750 | 9.140 | 9.560 | 683,653 | +0.42(+4.60%) |
Mar 03, 2015 | 9.060 | 9.200 | 8.895 | 9.140 | 534,148 | +0.01(+0.11%) |
Mar 02, 2015 | 8.920 | 9.140 | 8.840 | 9.130 | 237,986 | +0.21(+2.35%) |
Feb 27, 2015 | 8.920 | 8.990 | 8.850 | 8.920 | 311,091 | +0.03(+0.34%) |
Feb 26, 2015 | 8.840 | 8.940 | 8.790 | 8.890 | 161,209 | +0.01(+0.11%) |
Feb 25, 2015 | 9.030 | 9.030 | 8.770 | 8.880 | 181,396 | -0.11(-1.22%) |
Feb 24, 2015 | 8.700 | 9.060 | 8.700 | 8.990 | 320,487 | +0.36(+4.17%) |
Feb 23, 2015 | 8.880 | 8.930 | 8.520 | 8.630 | 407,563 | -0.33(-3.68%) |
Feb 20, 2015 | 8.740 | 9.260 | 8.710 | 8.960 | 377,277 | +0.34(+3.94%) |
Feb 19, 2015 | 8.300 | 8.650 | 8.300 | 8.620 | 185,816 | +0.18(+2.13%) |
Feb 18, 2015 | 8.550 | 8.600 | 8.370 | 8.440 | 233,132 | -0.16(-1.86%) |
Feb 17, 2015 | 8.540 | 8.690 | 8.490 | 8.600 | 184,807 | +0.06(+0.70%) |
Feb 13, 2015 | 8.810 | 8.540 | 8.540 | 8.540 | 216,000 | -0.21(-2.40%) |
Feb 12, 2015 | 8.650 | 8.770 | 8.530 | 8.750 | 221,277 | +0.19(+2.22%) |
Feb 11, 2015 | 8.710 | 8.896 | 8.480 | 8.560 | 195,946 | -0.20(-2.28%) |
Feb 10, 2015 | 8.830 | 8.860 | 8.530 | 8.760 | 176,103 | +0.00(+0.00%) |
Feb 09, 2015 | 8.550 | 8.790 | 8.500 | 8.760 | 646,755 | +0.19(+2.22%) |
Feb 06, 2015 | 8.980 | 9.050 | 8.530 | 8.570 | 403,979 | -0.43(-4.78%) |
Feb 05, 2015 | 8.970 | 9.160 | 8.890 | 9.000 | 216,376 | +0.10(+1.12%) |
Feb 04, 2015 | 8.990 | 9.130 | 8.860 | 8.900 | 289,513 | -0.10(-1.11%) |
Feb 03, 2015 | 9.010 | 9.290 | 8.950 | 9.000 | 512,411 | +0.05(+0.56%) |