Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.260 | 10.00 | 9.260 | 9.880 | 19,568 | -0.07(-0.70%) |
Apr 29, 2015 | 9.620 | 10.19 | 9.540 | 9.950 | 16,141 | +0.23(+2.37%) |
Apr 28, 2015 | 9.500 | 10.07 | 9.500 | 9.720 | 7,653 | +0.26(+2.75%) |
Apr 27, 2015 | 9.720 | 9.730 | 9.250 | 9.460 | 10,238 | -0.26(-2.67%) |
Apr 24, 2015 | 9.310 | 9.720 | 9.250 | 9.720 | 8,929 | +0.32(+3.40%) |
Apr 23, 2015 | 9.410 | 9.690 | 9.280 | 9.400 | 206,678 | +0.01(+0.11%) |
Apr 22, 2015 | 9.470 | 9.740 | 9.330 | 9.390 | 15,933 | -0.03(-0.32%) |
Apr 21, 2015 | 9.390 | 9.550 | 9.110 | 9.420 | 10,784 | +0.12(+1.29%) |
Apr 20, 2015 | 9.410 | 9.497 | 9.071 | 9.300 | 6,984 | -0.12(-1.33%) |
Apr 17, 2015 | 9.560 | 9.670 | 9.347 | 9.425 | 5,872 | -0.25(-2.63%) |
Apr 16, 2015 | 9.630 | 9.840 | 9.560 | 9.680 | 11,593 | +0.11(+1.15%) |
Apr 15, 2015 | 9.650 | 9.650 | 9.460 | 9.570 | 2,335 | -0.03(-0.31%) |
Apr 14, 2015 | 9.750 | 9.818 | 9.600 | 9.600 | 12,440 | -0.15(-1.54%) |
Apr 13, 2015 | 9.600 | 9.850 | 9.527 | 9.750 | 12,642 | +0.00(+0.00%) |
Apr 10, 2015 | 9.520 | 9.750 | 9.520 | 9.750 | 8,848 | +0.00(+0.00%) |
Apr 09, 2015 | 9.750 | 9.850 | 9.540 | 9.750 | 11,004 | +0.00(+0.00%) |
Apr 08, 2015 | 9.600 | 9.750 | 9.542 | 9.750 | 7,225 | +0.19(+1.99%) |
Apr 07, 2015 | 9.450 | 9.740 | 9.370 | 9.560 | 11,513 | +0.22(+2.36%) |
Apr 06, 2015 | 9.530 | 9.660 | 9.280 | 9.340 | 12,388 | -0.40(-4.11%) |
Apr 02, 2015 | 9.540 | 9.740 | 9.740 | 9.740 | 8,400 | +0.00(+0.00%) |
Apr 01, 2015 | 9.440 | 9.740 | 9.340 | 9.740 | 18,026 | +0.40(+4.28%) |
Mar 31, 2015 | 9.070 | 9.430 | 9.070 | 9.340 | 7,302 | +0.21(+2.30%) |
Mar 30, 2015 | 9.230 | 9.300 | 9.060 | 9.130 | 8,603 | -0.27(-2.87%) |
Mar 27, 2015 | 9.160 | 9.540 | 9.160 | 9.400 | 3,721 | +0.02(+0.21%) |
Mar 26, 2015 | 9.140 | 9.380 | 9.140 | 9.380 | 5,095 | +0.03(+0.32%) |
Mar 25, 2015 | 9.270 | 9.540 | 9.020 | 9.350 | 7,478 | -0.22(-2.30%) |
Mar 24, 2015 | 9.400 | 9.600 | 9.170 | 9.570 | 10,340 | +0.07(+0.74%) |
Mar 23, 2015 | 9.360 | 9.565 | 9.240 | 9.500 | 8,120 | +0.23(+2.48%) |
Mar 20, 2015 | 9.560 | 9.560 | 9.193 | 9.270 | 9,019 | -0.29(-3.03%) |
Mar 19, 2015 | 9.280 | 9.620 | 9.200 | 9.560 | 11,483 | +0.29(+3.13%) |
Mar 18, 2015 | 9.140 | 9.460 | 9.130 | 9.270 | 11,393 | +0.14(+1.53%) |
Mar 17, 2015 | 9.135 | 9.135 | 9.028 | 9.130 | 5,299 | +0.02(+0.22%) |
Mar 16, 2015 | 8.920 | 9.380 | 8.920 | 9.110 | 13,845 | +0.10(+1.11%) |
Mar 13, 2015 | 9.020 | 9.170 | 9.010 | 9.010 | 37,522 | -0.01(-0.11%) |
Mar 12, 2015 | 9.050 | 9.400 | 9.010 | 9.020 | 21,966 | -0.06(-0.66%) |
Mar 11, 2015 | 9.464 | 9.500 | 9.080 | 9.080 | 12,653 | -0.46(-4.82%) |
Mar 10, 2015 | 9.410 | 9.540 | 9.350 | 9.540 | 1,628 | -0.08(-0.83%) |
Mar 09, 2015 | 9.390 | 9.620 | 9.250 | 9.620 | 10,569 | +0.02(+0.21%) |
Mar 06, 2015 | 9.090 | 9.600 | 9.090 | 9.600 | 10,317 | +0.58(+6.43%) |
Mar 05, 2015 | 9.330 | 9.330 | 9.020 | 9.020 | 2,420 | -0.34(-3.63%) |
Mar 04, 2015 | 9.440 | 9.590 | 9.330 | 9.360 | 4,940 | -0.12(-1.27%) |
Mar 03, 2015 | 9.420 | 9.620 | 9.340 | 9.480 | 11,502 | +0.02(+0.21%) |
Mar 02, 2015 | 9.680 | 9.680 | 9.460 | 9.460 | 3,417 | -0.15(-1.56%) |
Feb 27, 2015 | 9.640 | 9.690 | 9.500 | 9.610 | 8,479 | +0.18(+1.91%) |
Feb 26, 2015 | 9.640 | 9.640 | 9.400 | 9.430 | 4,916 | -0.19(-1.98%) |
Feb 25, 2015 | 9.610 | 9.700 | 9.610 | 9.620 | 2,500 | -0.08(-0.82%) |
Feb 24, 2015 | 9.600 | 9.700 | 9.600 | 9.700 | 2,054 | +0.08(+0.83%) |
Feb 23, 2015 | 9.700 | 9.720 | 9.520 | 9.620 | 3,011 | -0.10(-1.03%) |
Feb 20, 2015 | 9.430 | 9.800 | 9.350 | 9.720 | 6,789 | +0.36(+3.85%) |
Feb 19, 2015 | 9.190 | 9.360 | 9.190 | 9.360 | 10,757 | +0.10(+1.06%) |
Feb 18, 2015 | 9.205 | 9.300 | 9.150 | 9.262 | 6,916 | +0.10(+1.11%) |
Feb 17, 2015 | 9.210 | 9.210 | 9.100 | 9.160 | 3,627 | -0.05(-0.54%) |
Feb 13, 2015 | 9.030 | 9.210 | 9.210 | 9.210 | 3,700 | +0.20(+2.22%) |
Feb 12, 2015 | 9.000 | 9.160 | 9.000 | 9.010 | 6,233 | -0.01(-0.11%) |
Feb 11, 2015 | 9.160 | 9.160 | 9.000 | 9.020 | 1,580 | +0.01(+0.11%) |
Feb 10, 2015 | 9.160 | 9.160 | 9.010 | 9.010 | 3,054 | -0.16(-1.74%) |
Feb 09, 2015 | 9.110 | 9.190 | 9.000 | 9.170 | 10,580 | -0.01(-0.11%) |
Feb 06, 2015 | 9.030 | 9.221 | 9.000 | 9.180 | 7,649 | +0.07(+0.77%) |
Feb 05, 2015 | 9.530 | 9.610 | 9.108 | 9.110 | 16,475 | -0.48(-5.01%) |
Feb 04, 2015 | 9.571 | 9.610 | 9.420 | 9.590 | 2,589 | -0.02(-0.21%) |
Feb 03, 2015 | 9.370 | 9.610 | 9.370 | 9.610 | 4,788 | +0.18(+1.91%) |