Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.511 | 9.517 | 9.488 | 9.511 | 47,514 | +0.01(+0.07%) |
Apr 29, 2015 | 9.498 | 9.535 | 9.486 | 9.505 | 75,559 | +0.00(+0.00%) |
Apr 28, 2015 | 9.547 | 9.554 | 9.492 | 9.505 | 69,374 | -0.06(-0.65%) |
Apr 27, 2015 | 9.591 | 9.603 | 9.492 | 9.566 | 103,761 | -0.01(-0.06%) |
Apr 24, 2015 | 9.523 | 9.585 | 9.498 | 9.572 | 15,554 | -0.02(-0.19%) |
Apr 23, 2015 | 9.560 | 9.591 | 9.492 | 9.591 | 41,120 | +0.11(+1.12%) |
Apr 22, 2015 | 9.480 | 9.560 | 9.480 | 9.485 | 25,347 | -0.01(-0.14%) |
Apr 21, 2015 | 9.511 | 9.523 | 9.486 | 9.498 | 39,416 | -0.02(-0.19%) |
Apr 20, 2015 | 9.517 | 9.517 | 9.455 | 9.517 | 59,595 | +0.01(+0.06%) |
Apr 17, 2015 | 9.523 | 9.523 | 9.511 | 9.511 | 19,961 | -0.02(-0.18%) |
Apr 16, 2015 | 9.517 | 9.529 | 9.511 | 9.528 | 62,406 | +0.02(+0.24%) |
Apr 15, 2015 | 9.480 | 9.523 | 9.477 | 9.505 | 63,349 | +0.02(+0.26%) |
Apr 14, 2015 | 9.529 | 9.557 | 9.449 | 9.480 | 131,460 | -0.05(-0.52%) |
Apr 13, 2015 | 9.665 | 9.665 | 9.523 | 9.529 | 127,818 | -0.08(-0.87%) |
Apr 10, 2015 | 9.619 | 9.625 | 9.588 | 9.613 | 77,288 | +0.01(+0.13%) |
Apr 09, 2015 | 9.606 | 9.637 | 9.588 | 9.600 | 82,139 | -0.02(-0.19%) |
Apr 08, 2015 | 9.631 | 9.631 | 9.607 | 9.619 | 58,421 | +0.01(+0.13%) |
Apr 07, 2015 | 9.545 | 9.625 | 9.533 | 9.606 | 80,510 | +0.07(+0.71%) |
Apr 06, 2015 | 9.490 | 9.563 | 9.471 | 9.539 | 112,299 | +0.06(+0.65%) |
Apr 02, 2015 | 9.508 | 9.478 | 9.478 | 9.478 | 53,760 | -0.01(-0.13%) |
Apr 01, 2015 | 9.502 | 9.514 | 9.484 | 9.490 | 60,423 | -0.01(-0.13%) |
Mar 31, 2015 | 9.447 | 9.514 | 9.429 | 9.502 | 253,662 | +0.08(+0.85%) |
Mar 30, 2015 | 9.385 | 9.459 | 9.385 | 9.422 | 97,251 | +0.02(+0.26%) |
Mar 27, 2015 | 9.410 | 9.478 | 9.373 | 9.398 | 101,615 | +0.01(+0.13%) |
Mar 26, 2015 | 9.416 | 9.416 | 9.385 | 9.385 | 33,562 | -0.01(-0.13%) |
Mar 25, 2015 | 9.392 | 9.416 | 9.361 | 9.398 | 32,093 | +0.01(+0.07%) |
Mar 24, 2015 | 9.373 | 9.404 | 9.361 | 9.392 | 68,574 | +0.03(+0.33%) |
Mar 23, 2015 | 9.459 | 9.459 | 9.361 | 9.361 | 39,259 | -0.06(-0.59%) |
Mar 20, 2015 | 9.349 | 9.435 | 9.318 | 9.416 | 66,180 | +0.04(+0.39%) |
Mar 19, 2015 | 9.379 | 9.398 | 9.321 | 9.379 | 143,767 | +0.01(+0.13%) |
Mar 18, 2015 | 9.422 | 9.422 | 9.269 | 9.367 | 142,815 | -0.04(-0.46%) |
Mar 17, 2015 | 9.447 | 9.447 | 9.392 | 9.410 | 32,020 | -0.04(-0.39%) |
Mar 16, 2015 | 9.478 | 9.478 | 9.392 | 9.447 | 51,532 | +0.01(+0.07%) |
Mar 13, 2015 | 9.441 | 9.441 | 9.410 | 9.441 | 25,692 | +0.02(+0.22%) |
Mar 12, 2015 | 9.395 | 9.492 | 9.364 | 9.420 | 77,412 | +0.03(+0.27%) |
Mar 11, 2015 | 9.370 | 9.413 | 9.346 | 9.395 | 80,304 | +0.05(+0.52%) |
Mar 10, 2015 | 9.462 | 9.541 | 9.309 | 9.346 | 184,838 | -0.10(-1.10%) |
Mar 09, 2015 | 9.413 | 9.486 | 9.389 | 9.450 | 141,600 | +0.11(+1.18%) |
Mar 06, 2015 | 9.450 | 9.474 | 9.340 | 9.340 | 155,551 | -0.17(-1.80%) |
Mar 05, 2015 | 9.511 | 9.535 | 9.492 | 9.511 | 104,857 | +0.03(+0.32%) |
Mar 04, 2015 | 9.444 | 9.505 | 9.407 | 9.480 | 66,611 | +0.05(+0.58%) |
Mar 03, 2015 | 9.364 | 9.438 | 9.364 | 9.425 | 90,618 | +0.05(+0.52%) |
Mar 02, 2015 | 9.431 | 9.431 | 9.352 | 9.377 | 137,023 | -0.08(-0.84%) |
Feb 27, 2015 | 9.492 | 9.492 | 9.401 | 9.456 | 73,478 | +0.04(+0.45%) |
Feb 26, 2015 | 9.418 | 9.480 | 9.383 | 9.413 | 65,277 | +0.04(+0.39%) |
Feb 25, 2015 | 9.383 | 9.401 | 9.352 | 9.377 | 77,840 | +0.03(+0.33%) |
Feb 24, 2015 | 9.309 | 9.401 | 9.297 | 9.346 | 129,517 | +0.01(+0.13%) |
Feb 23, 2015 | 9.309 | 9.462 | 9.303 | 9.334 | 111,809 | +0.03(+0.33%) |
Feb 20, 2015 | 9.346 | 9.456 | 9.303 | 9.303 | 69,337 | -0.02(-0.20%) |
Feb 19, 2015 | 9.297 | 9.352 | 9.248 | 9.322 | 127,714 | +0.08(+0.86%) |
Feb 18, 2015 | 9.419 | 9.419 | 9.194 | 9.242 | 284,238 | -0.13(-1.43%) |
Feb 17, 2015 | 9.401 | 9.456 | 9.334 | 9.377 | 202,104 | -0.04(-0.42%) |
Feb 13, 2015 | 9.374 | 9.416 | 9.416 | 9.416 | 77,516 | +0.07(+0.71%) |
Feb 12, 2015 | 9.350 | 9.413 | 9.327 | 9.350 | 94,172 | -0.01(-0.06%) |
Feb 11, 2015 | 9.337 | 9.422 | 9.307 | 9.356 | 123,336 | +0.01(+0.13%) |
Feb 10, 2015 | 9.343 | 9.380 | 9.319 | 9.343 | 91,800 | +0.01(+0.13%) |
Feb 09, 2015 | 9.319 | 9.363 | 9.298 | 9.331 | 60,819 | +0.02(+0.26%) |
Feb 06, 2015 | 9.319 | 9.356 | 9.301 | 9.307 | 90,192 | -0.04(-0.45%) |
Feb 05, 2015 | 9.350 | 9.374 | 9.319 | 9.349 | 45,409 | +0.03(+0.32%) |
Feb 04, 2015 | 9.392 | 9.398 | 9.319 | 9.319 | 131,459 | -0.09(-0.97%) |
Feb 03, 2015 | 9.386 | 9.410 | 9.356 | 9.410 | 136,921 | +0.03(+0.32%) |