Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.211 | 9.224 | 9.178 | 9.204 | 65,501 | -0.03(-0.35%) |
Apr 29, 2015 | 9.198 | 9.237 | 9.198 | 9.237 | 40,858 | +0.00(+0.00%) |
Apr 28, 2015 | 9.185 | 9.237 | 9.185 | 9.237 | 42,912 | +0.05(+0.50%) |
Apr 27, 2015 | 9.224 | 9.244 | 9.191 | 9.191 | 55,723 | -0.03(-0.35%) |
Apr 24, 2015 | 9.224 | 9.244 | 9.211 | 9.224 | 36,284 | -0.02(-0.21%) |
Apr 23, 2015 | 9.237 | 9.257 | 9.217 | 9.244 | 76,557 | -0.01(-0.07%) |
Apr 22, 2015 | 9.250 | 9.257 | 9.234 | 9.250 | 90,028 | +0.00(+0.00%) |
Apr 21, 2015 | 9.250 | 9.257 | 9.233 | 9.250 | 44,766 | +0.00(+0.00%) |
Apr 20, 2015 | 9.237 | 9.263 | 9.237 | 9.250 | 45,101 | +0.00(+0.00%) |
Apr 17, 2015 | 9.230 | 9.250 | 9.211 | 9.250 | 77,407 | +0.03(+0.28%) |
Apr 16, 2015 | 9.244 | 9.244 | 9.224 | 9.224 | 68,986 | -0.02(-0.21%) |
Apr 15, 2015 | 9.211 | 9.250 | 9.211 | 9.244 | 86,741 | +0.03(+0.28%) |
Apr 14, 2015 | 9.191 | 9.217 | 9.191 | 9.217 | 56,793 | +0.03(+0.36%) |
Apr 13, 2015 | 9.178 | 9.198 | 9.172 | 9.185 | 55,687 | -0.03(-0.35%) |
Apr 10, 2015 | 9.224 | 9.231 | 9.198 | 9.217 | 33,609 | +0.00(+0.00%) |
Apr 09, 2015 | 9.263 | 9.263 | 9.211 | 9.217 | 53,709 | -0.04(-0.42%) |
Apr 08, 2015 | 9.257 | 9.257 | 9.237 | 9.257 | 32,408 | +0.02(+0.21%) |
Apr 07, 2015 | 9.237 | 9.270 | 9.230 | 9.237 | 52,851 | -0.01(-0.14%) |
Apr 06, 2015 | 9.237 | 9.263 | 9.237 | 9.250 | 58,381 | +0.04(+0.43%) |
Apr 02, 2015 | 9.217 | 9.211 | 9.211 | 9.211 | 47,641 | -0.02(-0.21%) |
Apr 01, 2015 | 9.289 | 9.289 | 9.224 | 9.230 | 104,194 | -0.03(-0.35%) |
Mar 31, 2015 | 9.172 | 9.263 | 9.165 | 9.263 | 69,561 | +0.09(+1.00%) |
Mar 30, 2015 | 9.204 | 9.224 | 9.152 | 9.172 | 192,573 | -0.05(-0.51%) |
Mar 27, 2015 | 9.224 | 9.227 | 9.198 | 9.219 | 96,513 | +0.02(+0.23%) |
Mar 26, 2015 | 9.172 | 9.204 | 9.172 | 9.198 | 44,539 | +0.01(+0.07%) |
Mar 25, 2015 | 9.198 | 9.204 | 9.185 | 9.191 | 72,056 | -0.01(-0.07%) |
Mar 24, 2015 | 9.178 | 9.198 | 9.172 | 9.198 | 134,453 | +0.02(+0.21%) |
Mar 23, 2015 | 9.198 | 9.224 | 9.178 | 9.178 | 18,920 | +0.00(+0.00%) |
Mar 20, 2015 | 9.133 | 9.198 | 9.133 | 9.178 | 67,479 | +0.05(+0.50%) |
Mar 19, 2015 | 9.152 | 9.165 | 9.106 | 9.133 | 92,752 | -0.05(-0.50%) |
Mar 18, 2015 | 9.074 | 9.178 | 9.067 | 9.178 | 167,971 | +0.13(+1.44%) |
Mar 17, 2015 | 9.041 | 9.074 | 9.028 | 9.048 | 87,352 | +0.00(+0.00%) |
Mar 16, 2015 | 9.061 | 9.067 | 9.028 | 9.048 | 110,081 | -0.01(-0.14%) |
Mar 13, 2015 | 9.080 | 9.093 | 9.048 | 9.061 | 97,432 | -0.02(-0.20%) |
Mar 12, 2015 | 9.074 | 9.087 | 9.067 | 9.079 | 160,432 | +0.02(+0.27%) |
Mar 11, 2015 | 9.061 | 9.087 | 9.035 | 9.054 | 86,824 | -0.05(-0.50%) |
Mar 10, 2015 | 9.106 | 9.126 | 9.100 | 9.100 | 111,516 | +0.00(+0.00%) |
Mar 09, 2015 | 9.093 | 9.119 | 9.087 | 9.100 | 56,065 | +0.01(+0.07%) |
Mar 06, 2015 | 9.119 | 9.129 | 9.061 | 9.093 | 268,520 | -0.10(-1.07%) |
Mar 05, 2015 | 9.211 | 9.211 | 9.165 | 9.191 | 153,770 | -0.03(-0.35%) |
Mar 04, 2015 | 9.152 | 9.224 | 9.165 | 9.224 | 77,733 | +0.06(+0.64%) |
Mar 03, 2015 | 9.159 | 9.172 | 9.152 | 9.165 | 72,959 | +0.01(+0.14%) |
Mar 02, 2015 | 9.198 | 9.198 | 9.139 | 9.152 | 57,650 | -0.03(-0.28%) |
Feb 27, 2015 | 9.126 | 9.204 | 9.126 | 9.178 | 140,703 | +0.05(+0.50%) |
Feb 26, 2015 | 9.165 | 9.178 | 9.126 | 9.133 | 88,146 | -0.04(-0.43%) |
Feb 25, 2015 | 9.178 | 9.198 | 9.152 | 9.172 | 74,075 | +0.01(+0.07%) |
Feb 24, 2015 | 9.113 | 9.165 | 9.100 | 9.165 | 112,484 | +0.03(+0.36%) |
Feb 23, 2015 | 9.126 | 9.159 | 9.126 | 9.133 | 65,397 | +0.02(+0.21%) |
Feb 20, 2015 | 9.074 | 9.126 | 9.074 | 9.113 | 86,546 | +0.04(+0.43%) |
Feb 19, 2015 | 9.074 | 9.139 | 9.048 | 9.074 | 79,274 | -0.03(-0.29%) |
Feb 18, 2015 | 8.982 | 9.106 | 8.969 | 9.100 | 140,175 | +0.12(+1.36%) |
Feb 17, 2015 | 9.185 | 9.185 | 8.976 | 8.978 | 155,545 | -0.20(-2.18%) |
Feb 13, 2015 | 9.204 | 9.178 | 9.178 | 9.178 | 49,786 | -0.05(-0.50%) |
Feb 12, 2015 | 9.230 | 9.237 | 9.198 | 9.224 | 75,762 | -0.02(-0.21%) |
Feb 11, 2015 | 9.250 | 9.263 | 9.217 | 9.244 | 116,070 | -0.07(-0.70%) |
Feb 10, 2015 | 9.309 | 9.332 | 9.276 | 9.309 | 128,578 | -0.03(-0.28%) |
Feb 09, 2015 | 9.354 | 9.368 | 9.335 | 9.335 | 143,606 | -0.03(-0.35%) |
Feb 06, 2015 | 9.413 | 9.413 | 9.354 | 9.368 | 127,164 | -0.08(-0.90%) |
Feb 05, 2015 | 9.446 | 9.472 | 9.433 | 9.452 | 122,849 | -0.01(-0.14%) |
Feb 04, 2015 | 9.452 | 9.465 | 9.410 | 9.465 | 219,312 | -0.01(-0.07%) |
Feb 03, 2015 | 9.511 | 9.550 | 9.472 | 9.472 | 230,980 | -0.06(-0.62%) |