Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.666 | 9.749 | 9.407 | 9.685 | 137,248 | +0.01(+0.10%) |
Apr 29, 2015 | 9.833 | 9.948 | 9.666 | 9.675 | 60,379 | -0.26(-2.61%) |
Apr 28, 2015 | 9.777 | 10.04 | 9.777 | 9.934 | 91,659 | +0.17(+1.70%) |
Apr 27, 2015 | 9.749 | 9.953 | 9.643 | 9.768 | 80,387 | +0.00(+0.00%) |
Apr 24, 2015 | 9.814 | 9.823 | 9.675 | 9.768 | 61,946 | -0.08(-0.85%) |
Apr 23, 2015 | 9.842 | 9.916 | 9.759 | 9.851 | 54,993 | -0.06(-0.56%) |
Apr 22, 2015 | 9.888 | 9.944 | 9.768 | 9.907 | 51,523 | -0.02(-0.19%) |
Apr 21, 2015 | 9.925 | 9.952 | 9.879 | 9.925 | 33,673 | +0.00(+0.00%) |
Apr 20, 2015 | 9.925 | 10.01 | 9.796 | 9.925 | 58,784 | +0.09(+0.94%) |
Apr 17, 2015 | 10.02 | 10.11 | 9.759 | 9.833 | 83,027 | -0.27(-2.66%) |
Apr 16, 2015 | 10.15 | 10.18 | 10.08 | 10.10 | 51,300 | -0.07(-0.73%) |
Apr 15, 2015 | 10.17 | 10.29 | 10.14 | 10.18 | 95,442 | -0.04(-0.36%) |
Apr 14, 2015 | 10.37 | 10.37 | 10.17 | 10.21 | 124,474 | -0.18(-1.69%) |
Apr 13, 2015 | 10.52 | 10.54 | 10.32 | 10.39 | 76,628 | -0.13(-1.23%) |
Apr 10, 2015 | 10.44 | 10.54 | 10.27 | 10.52 | 53,527 | +0.16(+1.52%) |
Apr 09, 2015 | 10.42 | 10.47 | 10.12 | 10.36 | 43,245 | -0.07(-0.71%) |
Apr 08, 2015 | 10.40 | 10.59 | 10.31 | 10.43 | 164,929 | +0.04(+0.36%) |
Apr 07, 2015 | 10.36 | 10.56 | 10.30 | 10.40 | 56,271 | +0.00(+0.00%) |
Apr 06, 2015 | 10.13 | 10.41 | 10.08 | 10.40 | 82,468 | +0.24(+2.37%) |
Apr 02, 2015 | 10.27 | 10.16 | 10.16 | 10.16 | 61,189 | -0.14(-1.35%) |
Apr 01, 2015 | 10.12 | 10.31 | 10.01 | 10.30 | 99,091 | +0.18(+1.74%) |
Mar 31, 2015 | 10.22 | 10.27 | 10.11 | 10.12 | 94,995 | -0.15(-1.44%) |
Mar 30, 2015 | 10.19 | 10.37 | 10.06 | 10.27 | 84,904 | +0.09(+0.91%) |
Mar 27, 2015 | 10.13 | 10.30 | 9.961 | 10.18 | 69,255 | +0.06(+0.55%) |
Mar 26, 2015 | 9.944 | 10.21 | 9.916 | 10.12 | 59,808 | +0.13(+1.30%) |
Mar 25, 2015 | 10.53 | 10.53 | 9.925 | 9.990 | 64,098 | -0.53(-5.01%) |
Mar 24, 2015 | 10.55 | 10.64 | 10.48 | 10.52 | 96,790 | -0.06(-0.52%) |
Mar 23, 2015 | 10.41 | 10.64 | 10.41 | 10.57 | 56,125 | +0.10(+0.97%) |
Mar 20, 2015 | 10.35 | 10.55 | 10.18 | 10.47 | 146,630 | +0.13(+1.25%) |
Mar 19, 2015 | 10.35 | 10.41 | 10.16 | 10.34 | 43,527 | -0.02(-0.18%) |
Mar 18, 2015 | 10.36 | 10.52 | 10.21 | 10.36 | 107,661 | +0.00(+0.00%) |
Mar 17, 2015 | 10.22 | 10.41 | 10.12 | 10.36 | 98,681 | +0.12(+1.17%) |
Mar 16, 2015 | 10.34 | 10.41 | 10.22 | 10.24 | 48,706 | -0.05(-0.45%) |
Mar 13, 2015 | 10.32 | 10.32 | 10.05 | 10.29 | 62,855 | -0.02(-0.18%) |
Mar 12, 2015 | 10.33 | 10.38 | 10.14 | 10.30 | 106,478 | +0.08(+0.81%) |
Mar 11, 2015 | 10.16 | 10.28 | 10.05 | 10.22 | 73,195 | +0.06(+0.55%) |
Mar 10, 2015 | 10.07 | 10.22 | 9.851 | 10.17 | 65,646 | +0.01(+0.09%) |
Mar 09, 2015 | 10.03 | 10.21 | 9.944 | 10.16 | 74,363 | +0.16(+1.57%) |
Mar 06, 2015 | 10.23 | 10.36 | 9.879 | 9.999 | 81,360 | -0.36(-3.48%) |
Mar 05, 2015 | 10.21 | 10.42 | 10.10 | 10.36 | 104,764 | +0.14(+1.36%) |
Mar 04, 2015 | 10.17 | 10.30 | 10.09 | 10.22 | 71,790 | +0.04(+0.36%) |
Mar 03, 2015 | 10.28 | 10.41 | 10.01 | 10.18 | 85,813 | -0.16(-1.52%) |
Mar 02, 2015 | 10.05 | 10.38 | 10.04 | 10.34 | 173,872 | +0.27(+2.66%) |
Feb 27, 2015 | 10.03 | 10.20 | 9.944 | 10.07 | 83,209 | +0.06(+0.65%) |
Feb 26, 2015 | 10.02 | 10.24 | 9.714 | 10.01 | 178,333 | +0.05(+0.46%) |
Feb 25, 2015 | 9.824 | 10.06 | 9.732 | 9.962 | 75,717 | +0.16(+1.59%) |
Feb 24, 2015 | 9.640 | 9.889 | 9.585 | 9.806 | 105,720 | +0.16(+1.62%) |
Feb 23, 2015 | 10.17 | 10.17 | 9.457 | 9.650 | 195,359 | -0.52(-5.15%) |
Feb 20, 2015 | 10.98 | 11.01 | 10.12 | 10.17 | 260,823 | -0.46(-4.33%) |
Feb 19, 2015 | 10.56 | 10.81 | 10.39 | 10.63 | 124,738 | +0.08(+0.78%) |
Feb 18, 2015 | 10.66 | 10.70 | 10.50 | 10.55 | 52,188 | -0.14(-1.29%) |
Feb 17, 2015 | 10.62 | 10.76 | 10.62 | 10.69 | 35,471 | +0.05(+0.43%) |
Feb 13, 2015 | 10.59 | 10.64 | 10.64 | 10.64 | 45,548 | +0.11(+1.05%) |
Feb 12, 2015 | 10.58 | 10.69 | 10.53 | 10.53 | 31,606 | +0.03(+0.26%) |
Feb 11, 2015 | 10.56 | 10.58 | 10.34 | 10.51 | 39,355 | -0.09(-0.87%) |
Feb 10, 2015 | 10.57 | 10.66 | 10.39 | 10.60 | 57,381 | +0.15(+1.41%) |
Feb 09, 2015 | 10.70 | 10.74 | 10.41 | 10.45 | 73,925 | -0.27(-2.49%) |
Feb 06, 2015 | 10.68 | 10.85 | 10.65 | 10.72 | 90,313 | +0.01(+0.09%) |
Feb 05, 2015 | 10.62 | 10.81 | 10.51 | 10.71 | 61,748 | +0.11(+1.04%) |
Feb 04, 2015 | 10.57 | 10.84 | 10.38 | 10.60 | 50,428 | -0.08(-0.78%) |
Feb 03, 2015 | 10.53 | 10.81 | 10.53 | 10.68 | 93,717 | +0.12(+1.13%) |