Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.466 | 9.527 | 9.446 | 9.527 | 9,213 | +0.07(+0.75%) |
Apr 29, 2015 | 9.474 | 9.486 | 9.435 | 9.456 | 6,734 | -0.49(-4.96%) |
Apr 28, 2015 | 9.906 | 9.949 | 9.898 | 9.949 | 2,424 | -0.20(-2.01%) |
Apr 27, 2015 | 10.18 | 10.22 | 10.15 | 10.15 | 18,251 | -0.07(-0.68%) |
Apr 24, 2015 | 10.22 | 10.26 | 10.22 | 10.22 | 7,395 | +0.14(+1.36%) |
Apr 23, 2015 | 10.04 | 10.09 | 10.04 | 10.09 | 6,473 | +0.17(+1.71%) |
Apr 22, 2015 | 9.908 | 9.916 | 9.908 | 9.916 | 2,970 | -0.06(-0.63%) |
Apr 21, 2015 | 9.979 | 9.979 | 9.979 | 9.979 | 4,419 | -0.01(-0.10%) |
Apr 20, 2015 | 9.992 | 9.998 | 9.964 | 9.989 | 6,874 | -0.13(-1.32%) |
Apr 17, 2015 | 10.11 | 10.12 | 10.07 | 10.12 | 24,622 | -0.13(-1.29%) |
Apr 16, 2015 | 10.22 | 10.26 | 10.21 | 10.25 | 2,007,634 | +0.02(+0.16%) |
Apr 15, 2015 | 10.19 | 10.26 | 10.16 | 10.24 | 25,004 | +0.12(+1.21%) |
Apr 14, 2015 | 10.05 | 10.12 | 10.02 | 10.12 | 92,095 | +0.26(+2.61%) |
Apr 13, 2015 | 9.920 | 9.920 | 9.859 | 9.859 | 1,951 | -0.22(-2.18%) |
Apr 10, 2015 | 10.04 | 10.08 | 10.00 | 10.08 | 11,790 | +0.20(+2.00%) |
Apr 07, 2015 | 9.880 | 9.880 | 9.880 | 9.880 | 818 | +0.09(+0.88%) |
Apr 06, 2015 | 9.865 | 9.865 | 9.794 | 9.794 | 11,771 | +0.14(+1.49%) |
Apr 02, 2015 | 9.669 | 9.651 | 9.651 | 9.651 | 60,617 | +0.11(+1.14%) |
Mar 31, 2015 | 9.507 | 9.568 | 9.486 | 9.542 | 2,170 | -0.05(-0.55%) |
Mar 30, 2015 | 9.550 | 9.595 | 9.550 | 9.595 | 10,662 | -0.21(-2.10%) |
Mar 27, 2015 | 9.784 | 9.827 | 9.768 | 9.801 | 10,747 | -0.03(-0.35%) |
Mar 26, 2015 | 9.849 | 9.925 | 9.769 | 9.835 | 17,803 | -0.16(-1.55%) |
Mar 25, 2015 | 9.992 | 10.01 | 9.958 | 9.991 | 11,662 | -0.02(-0.20%) |
Mar 24, 2015 | 10.00 | 10.01 | 10.00 | 10.01 | 7,856 | +0.05(+0.48%) |
Mar 23, 2015 | 9.906 | 10.01 | 9.901 | 9.962 | 24,816 | +0.12(+1.17%) |
Mar 20, 2015 | 9.816 | 9.878 | 9.765 | 9.847 | 19,221 | +0.28(+2.88%) |
Mar 19, 2015 | 9.730 | 9.730 | 9.572 | 9.572 | 36,885 | -0.09(-0.94%) |
Mar 18, 2015 | 9.390 | 9.662 | 9.362 | 9.662 | 9,632 | +0.29(+3.10%) |
Mar 17, 2015 | 9.380 | 9.380 | 9.372 | 9.372 | 5,619 | -0.19(-1.97%) |
Mar 16, 2015 | 9.501 | 9.560 | 9.501 | 9.560 | 8,413 | +0.31(+3.32%) |
Mar 13, 2015 | 9.347 | 9.347 | 9.185 | 9.253 | 20,609 | -0.34(-3.56%) |
Mar 12, 2015 | 9.504 | 9.595 | 9.504 | 9.595 | 10,474 | +0.20(+2.14%) |
Mar 11, 2015 | 9.397 | 9.444 | 9.380 | 9.393 | 15,669 | +0.11(+1.23%) |
Mar 10, 2015 | 9.321 | 9.357 | 9.240 | 9.280 | 20,337 | -0.18(-1.93%) |
Mar 09, 2015 | 9.471 | 9.471 | 9.426 | 9.462 | 14,923 | -0.04(-0.37%) |
Mar 06, 2015 | 9.492 | 9.497 | 9.463 | 9.497 | 7,195 | -0.13(-1.39%) |
Mar 05, 2015 | 9.609 | 9.642 | 9.560 | 9.631 | 12,711 | +0.02(+0.19%) |
Mar 04, 2015 | 9.585 | 9.613 | 9.563 | 9.613 | 14,426 | -0.08(-0.82%) |
Mar 03, 2015 | 9.677 | 9.713 | 9.669 | 9.692 | 11,917 | -0.05(-0.52%) |
Mar 02, 2015 | 9.730 | 9.753 | 9.680 | 9.743 | 11,420 | -0.08(-0.84%) |
Feb 27, 2015 | 9.774 | 9.831 | 9.763 | 9.826 | 38,625 | +0.27(+2.78%) |
Feb 26, 2015 | 9.572 | 9.601 | 9.509 | 9.560 | 14,032 | +0.00(+0.05%) |
Feb 25, 2015 | 9.558 | 9.595 | 9.556 | 9.556 | 16,663 | +0.18(+1.96%) |
Feb 24, 2015 | 9.347 | 9.372 | 9.326 | 9.372 | 8,286 | -0.00(-0.02%) |
Feb 23, 2015 | 9.301 | 9.400 | 9.301 | 9.374 | 13,881 | +0.10(+1.06%) |
Feb 20, 2015 | 9.232 | 9.301 | 9.184 | 9.275 | 20,300 | +0.15(+1.67%) |
Feb 19, 2015 | 9.001 | 9.123 | 8.994 | 9.123 | 6,298 | -0.02(-0.20%) |
Feb 18, 2015 | 9.017 | 9.182 | 9.017 | 9.141 | 14,966 | +0.25(+2.86%) |
Feb 17, 2015 | 8.862 | 8.911 | 8.837 | 8.887 | 7,940 | -0.00(-0.02%) |
Feb 13, 2015 | 8.849 | 8.889 | 8.889 | 8.889 | 78,802 | +0.19(+2.22%) |
Feb 12, 2015 | 8.616 | 8.710 | 8.616 | 8.696 | 16,318 | +0.08(+0.88%) |
Feb 11, 2015 | 8.633 | 8.643 | 8.593 | 8.620 | 9,383 | -0.15(-1.73%) |
Feb 10, 2015 | 8.790 | 8.816 | 8.750 | 8.771 | 6,110 | -0.27(-2.99%) |
Feb 09, 2015 | 9.077 | 9.121 | 9.011 | 9.042 | 11,244 | +0.19(+2.16%) |
Feb 06, 2015 | 8.880 | 8.893 | 8.851 | 8.851 | 9,322 | -0.05(-0.54%) |
Feb 05, 2015 | 8.864 | 8.898 | 8.861 | 8.898 | 6,092 | +0.16(+1.89%) |
Feb 04, 2015 | 8.768 | 8.841 | 8.733 | 8.733 | 18,482 | -0.14(-1.54%) |
Feb 03, 2015 | 8.702 | 8.880 | 8.702 | 8.870 | 80,208 | +0.37(+4.31%) |