Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.691 | 9.721 | 9.574 | 9.721 | 137,661 | -0.01(-0.08%) |
Apr 29, 2015 | 9.706 | 9.801 | 9.545 | 9.728 | 68,752 | +0.00(+0.00%) |
Apr 28, 2015 | 9.640 | 9.801 | 9.611 | 9.728 | 44,696 | +0.12(+1.22%) |
Apr 27, 2015 | 9.662 | 9.860 | 9.552 | 9.611 | 67,493 | -0.08(-0.83%) |
Apr 24, 2015 | 9.633 | 9.699 | 9.523 | 9.691 | 52,319 | +0.04(+0.38%) |
Apr 23, 2015 | 9.625 | 9.688 | 9.508 | 9.655 | 95,763 | +0.01(+0.08%) |
Apr 22, 2015 | 9.618 | 9.728 | 9.530 | 9.647 | 127,662 | -0.01(-0.08%) |
Apr 21, 2015 | 9.567 | 9.691 | 9.442 | 9.655 | 73,451 | +0.12(+1.31%) |
Apr 20, 2015 | 9.545 | 9.552 | 9.434 | 9.530 | 108,854 | -0.01(-0.15%) |
Apr 17, 2015 | 9.493 | 9.567 | 9.266 | 9.545 | 151,848 | +0.02(+0.23%) |
Apr 16, 2015 | 9.515 | 9.545 | 9.390 | 9.523 | 27,953 | -0.03(-0.31%) |
Apr 15, 2015 | 9.552 | 9.581 | 9.530 | 9.552 | 47,814 | +0.01(+0.15%) |
Apr 14, 2015 | 9.493 | 9.552 | 9.346 | 9.537 | 83,371 | +0.05(+0.54%) |
Apr 13, 2015 | 9.442 | 9.537 | 9.412 | 9.486 | 14,274 | +0.02(+0.23%) |
Apr 10, 2015 | 9.471 | 9.471 | 9.383 | 9.464 | 27,299 | +0.02(+0.23%) |
Apr 09, 2015 | 9.471 | 9.478 | 9.288 | 9.442 | 75,843 | -0.01(-0.08%) |
Apr 08, 2015 | 9.420 | 9.493 | 9.376 | 9.449 | 24,176 | +0.03(+0.31%) |
Apr 07, 2015 | 9.464 | 9.523 | 9.405 | 9.420 | 32,872 | -0.05(-0.54%) |
Apr 06, 2015 | 9.434 | 9.552 | 9.398 | 9.471 | 37,861 | -0.02(-0.23%) |
Apr 02, 2015 | 9.574 | 9.493 | 9.493 | 9.493 | 285,483 | -0.14(-1.45%) |
Apr 01, 2015 | 9.361 | 9.640 | 9.361 | 9.633 | 53,789 | +0.21(+2.26%) |
Mar 31, 2015 | 9.493 | 9.508 | 9.398 | 9.420 | 18,219 | -0.07(-0.77%) |
Mar 30, 2015 | 9.302 | 9.596 | 9.302 | 9.493 | 78,964 | +0.21(+2.21%) |
Mar 27, 2015 | 9.317 | 9.346 | 9.251 | 9.288 | 63,865 | -0.01(-0.08%) |
Mar 26, 2015 | 9.398 | 9.464 | 9.258 | 9.295 | 48,359 | -0.11(-1.17%) |
Mar 25, 2015 | 9.552 | 9.669 | 9.405 | 9.405 | 52,938 | -0.14(-1.46%) |
Mar 24, 2015 | 9.574 | 9.691 | 9.523 | 9.545 | 75,082 | -0.04(-0.38%) |
Mar 23, 2015 | 9.523 | 9.581 | 9.493 | 9.581 | 66,173 | +0.05(+0.54%) |
Mar 20, 2015 | 9.537 | 9.545 | 9.478 | 9.530 | 133,587 | +0.01(+0.08%) |
Mar 19, 2015 | 9.500 | 9.545 | 9.486 | 9.523 | 49,534 | +0.02(+0.23%) |
Mar 18, 2015 | 9.515 | 9.581 | 9.405 | 9.500 | 72,452 | -0.04(-0.38%) |
Mar 17, 2015 | 9.464 | 9.545 | 9.424 | 9.537 | 68,966 | +0.01(+0.15%) |
Mar 16, 2015 | 9.508 | 9.541 | 9.412 | 9.523 | 67,202 | +0.02(+0.23%) |
Mar 13, 2015 | 9.523 | 9.618 | 9.368 | 9.500 | 63,134 | -0.04(-0.38%) |
Mar 12, 2015 | 9.471 | 9.545 | 9.449 | 9.537 | 94,044 | +0.15(+1.56%) |
Mar 11, 2015 | 9.251 | 9.412 | 9.251 | 9.390 | 71,490 | +0.14(+1.51%) |
Mar 10, 2015 | 9.339 | 9.339 | 9.185 | 9.251 | 73,897 | -0.14(-1.49%) |
Mar 09, 2015 | 9.405 | 9.456 | 9.332 | 9.390 | 53,009 | +0.00(+0.00%) |
Mar 06, 2015 | 9.442 | 9.545 | 9.339 | 9.390 | 92,564 | -0.09(-0.93%) |
Mar 05, 2015 | 9.420 | 9.530 | 9.361 | 9.478 | 84,054 | +0.04(+0.47%) |
Mar 04, 2015 | 9.493 | 9.537 | 9.398 | 9.434 | 89,710 | -0.10(-1.08%) |
Mar 03, 2015 | 9.486 | 9.545 | 9.442 | 9.537 | 65,350 | +0.03(+0.31%) |
Mar 02, 2015 | 9.332 | 9.545 | 9.332 | 9.508 | 77,727 | +0.15(+1.57%) |
Feb 27, 2015 | 9.288 | 9.368 | 9.251 | 9.361 | 91,934 | +0.03(+0.31%) |
Feb 26, 2015 | 9.221 | 9.368 | 9.089 | 9.332 | 59,013 | +0.08(+0.87%) |
Feb 25, 2015 | 9.207 | 9.295 | 9.207 | 9.251 | 39,825 | -0.01(-0.16%) |
Feb 24, 2015 | 9.280 | 9.310 | 9.221 | 9.266 | 36,770 | -0.04(-0.39%) |
Feb 23, 2015 | 9.170 | 9.310 | 9.041 | 9.302 | 66,303 | +0.09(+0.96%) |
Feb 20, 2015 | 9.295 | 9.309 | 9.104 | 9.214 | 69,390 | -0.05(-0.55%) |
Feb 19, 2015 | 9.229 | 9.339 | 9.148 | 9.266 | 33,472 | +0.03(+0.32%) |
Feb 18, 2015 | 9.471 | 9.537 | 9.148 | 9.236 | 85,988 | -0.33(-3.45%) |
Feb 17, 2015 | 9.177 | 9.618 | 9.155 | 9.567 | 329,647 | +0.30(+3.25%) |
Feb 13, 2015 | 9.229 | 9.266 | 9.266 | 9.266 | 55,707 | +0.10(+1.04%) |
Feb 12, 2015 | 9.148 | 9.236 | 9.038 | 9.170 | 37,590 | +0.04(+0.48%) |
Feb 11, 2015 | 9.089 | 9.185 | 9.042 | 9.126 | 53,577 | -0.01(-0.08%) |
Feb 10, 2015 | 9.177 | 9.192 | 8.987 | 9.133 | 57,085 | +0.04(+0.40%) |
Feb 09, 2015 | 9.310 | 9.346 | 9.089 | 9.097 | 96,657 | -0.21(-2.21%) |
Feb 06, 2015 | 9.266 | 9.456 | 9.221 | 9.302 | 100,645 | +0.08(+0.88%) |
Feb 05, 2015 | 9.199 | 9.295 | 9.199 | 9.221 | 59,782 | +0.07(+0.72%) |
Feb 04, 2015 | 9.207 | 9.317 | 9.133 | 9.155 | 80,708 | -0.05(-0.56%) |
Feb 03, 2015 | 9.148 | 9.294 | 9.148 | 9.207 | 89,161 | +0.08(+0.88%) |