Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.17 | 10.26 | 10.06 | 10.17 | 1,170,303 | +0.22(+2.25%) |
Apr 29, 2015 | 10.03 | 10.05 | 9.886 | 9.948 | 911,158 | +0.05(+0.49%) |
Apr 28, 2015 | 9.990 | 9.997 | 9.893 | 9.900 | 919,440 | +0.06(+0.64%) |
Apr 27, 2015 | 9.851 | 9.907 | 9.823 | 9.837 | 409,950 | +0.02(+0.21%) |
Apr 24, 2015 | 9.879 | 9.942 | 9.809 | 9.816 | 643,398 | +0.19(+1.96%) |
Apr 23, 2015 | 9.572 | 9.634 | 9.530 | 9.627 | 351,276 | +0.15(+1.55%) |
Apr 22, 2015 | 9.523 | 9.523 | 9.467 | 9.481 | 179,991 | -0.04(-0.44%) |
Apr 21, 2015 | 9.495 | 9.558 | 9.488 | 9.523 | 219,342 | +0.02(+0.22%) |
Apr 20, 2015 | 9.495 | 9.565 | 9.467 | 9.502 | 265,691 | +0.03(+0.37%) |
Apr 17, 2015 | 9.530 | 9.537 | 9.432 | 9.467 | 565,508 | -0.08(-0.80%) |
Apr 16, 2015 | 9.620 | 9.662 | 9.516 | 9.544 | 984,142 | +0.03(+0.29%) |
Apr 15, 2015 | 9.523 | 9.620 | 9.432 | 9.516 | 971,168 | -0.11(-1.16%) |
Apr 14, 2015 | 9.551 | 9.634 | 9.544 | 9.627 | 637,086 | +0.40(+4.31%) |
Apr 13, 2015 | 9.236 | 9.341 | 9.215 | 9.229 | 395,230 | -0.12(-1.27%) |
Apr 10, 2015 | 9.271 | 9.348 | 9.257 | 9.348 | 285,699 | +0.08(+0.83%) |
Apr 09, 2015 | 9.264 | 9.292 | 9.191 | 9.271 | 197,043 | +0.03(+0.30%) |
Apr 08, 2015 | 9.264 | 9.320 | 9.222 | 9.243 | 269,628 | -0.08(-0.82%) |
Apr 07, 2015 | 9.320 | 9.383 | 9.313 | 9.320 | 143,212 | -0.03(-0.30%) |
Apr 06, 2015 | 9.334 | 9.383 | 9.306 | 9.348 | 193,464 | +0.03(+0.37%) |
Apr 02, 2015 | 9.334 | 9.313 | 9.313 | 9.313 | 208,983 | +0.03(+0.30%) |
Apr 01, 2015 | 9.188 | 9.303 | 9.153 | 9.285 | 474,959 | +0.15(+1.68%) |
Mar 31, 2015 | 9.125 | 9.153 | 8.999 | 9.132 | 488,088 | -0.09(-0.98%) |
Mar 30, 2015 | 9.264 | 9.306 | 9.194 | 9.222 | 1,518,489 | -0.03(-0.38%) |
Mar 27, 2015 | 9.236 | 9.236 | 9.194 | 9.257 | 332,480 | +0.08(+0.84%) |
Mar 26, 2015 | 9.215 | 9.215 | 9.125 | 9.181 | 538,587 | +0.01(+0.08%) |
Mar 25, 2015 | 9.250 | 9.292 | 9.170 | 9.174 | 184,892 | -0.11(-1.20%) |
Mar 24, 2015 | 9.264 | 9.306 | 9.254 | 9.285 | 261,416 | +0.05(+0.53%) |
Mar 23, 2015 | 9.229 | 9.306 | 9.229 | 9.236 | 307,117 | -0.01(-0.15%) |
Mar 20, 2015 | 9.306 | 9.362 | 9.229 | 9.250 | 521,372 | -0.04(-0.45%) |
Mar 19, 2015 | 9.299 | 9.334 | 9.271 | 9.292 | 263,218 | -0.03(-0.30%) |
Mar 18, 2015 | 9.215 | 9.352 | 9.194 | 9.320 | 198,891 | +0.11(+1.21%) |
Mar 17, 2015 | 9.222 | 9.257 | 9.174 | 9.208 | 400,245 | +0.10(+1.07%) |
Mar 16, 2015 | 9.104 | 9.139 | 9.090 | 9.111 | 449,950 | +0.05(+0.54%) |
Mar 13, 2015 | 9.111 | 9.153 | 8.971 | 9.062 | 679,869 | +0.08(+0.85%) |
Mar 12, 2015 | 9.104 | 9.132 | 8.964 | 8.985 | 542,206 | -0.04(-0.46%) |
Mar 11, 2015 | 9.208 | 9.146 | 9.013 | 9.027 | 363,762 | -0.18(-1.97%) |
Mar 10, 2015 | 9.320 | 9.324 | 9.194 | 9.208 | 328,110 | -0.24(-2.51%) |
Mar 09, 2015 | 9.599 | 9.648 | 9.432 | 9.446 | 777,608 | -0.31(-3.22%) |
Mar 06, 2015 | 9.655 | 9.774 | 9.655 | 9.760 | 1,078,798 | +0.06(+0.58%) |
Mar 05, 2015 | 9.669 | 9.732 | 9.620 | 9.704 | 1,336,351 | +0.02(+0.22%) |
Mar 04, 2015 | 9.704 | 9.704 | 9.613 | 9.683 | 237,176 | -0.02(-0.22%) |
Mar 03, 2015 | 9.669 | 9.781 | 9.669 | 9.704 | 254,217 | +0.03(+0.29%) |
Mar 02, 2015 | 9.774 | 9.781 | 9.662 | 9.676 | 282,646 | -0.10(-1.07%) |
Feb 27, 2015 | 9.620 | 9.858 | 9.620 | 9.781 | 1,083,227 | +0.14(+1.45%) |
Feb 26, 2015 | 9.634 | 9.690 | 9.627 | 9.641 | 318,394 | +0.01(+0.07%) |
Feb 25, 2015 | 9.641 | 9.662 | 9.578 | 9.634 | 457,448 | +0.13(+1.32%) |
Feb 24, 2015 | 9.460 | 9.565 | 9.411 | 9.509 | 293,600 | -0.03(-0.37%) |
Feb 23, 2015 | 9.662 | 9.662 | 9.509 | 9.544 | 364,616 | -0.03(-0.36%) |
Feb 20, 2015 | 9.502 | 9.613 | 9.474 | 9.578 | 1,096,040 | +0.10(+1.11%) |
Feb 19, 2015 | 9.453 | 9.530 | 9.418 | 9.474 | 606,706 | +0.06(+0.59%) |
Feb 18, 2015 | 9.411 | 9.453 | 9.355 | 9.418 | 574,400 | +0.00(+0.00%) |
Feb 17, 2015 | 9.425 | 9.474 | 9.383 | 9.418 | 435,781 | +0.19(+2.04%) |
Feb 13, 2015 | 9.188 | 9.229 | 9.229 | 9.229 | 358,953 | +0.03(+0.30%) |
Feb 12, 2015 | 9.250 | 9.264 | 9.167 | 9.201 | 561,096 | +0.02(+0.23%) |
Feb 11, 2015 | 9.222 | 9.250 | 9.160 | 9.181 | 295,198 | +0.01(+0.08%) |
Feb 10, 2015 | 9.160 | 9.194 | 9.090 | 9.174 | 699,408 | +0.10(+1.15%) |
Feb 09, 2015 | 9.104 | 9.132 | 9.055 | 9.069 | 243,098 | -0.09(-0.99%) |
Feb 06, 2015 | 9.236 | 9.306 | 9.160 | 9.160 | 350,268 | -0.15(-1.65%) |
Feb 05, 2015 | 9.376 | 9.397 | 9.313 | 9.313 | 466,750 | -0.15(-1.55%) |
Feb 04, 2015 | 9.390 | 9.502 | 9.369 | 9.460 | 1,428,921 | +0.07(+0.74%) |
Feb 03, 2015 | 9.411 | 9.418 | 9.327 | 9.390 | 835,093 | -0.01(-0.07%) |