Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.686 | 9.699 | 9.673 | 9.699 | 14,655 | +0.03(+0.27%) |
Apr 29, 2015 | 9.647 | 9.693 | 9.641 | 9.673 | 33,888 | -0.01(-0.13%) |
Apr 28, 2015 | 9.647 | 9.693 | 9.647 | 9.686 | 5,501 | +0.04(+0.40%) |
Apr 27, 2015 | 9.654 | 9.706 | 9.647 | 9.647 | 17,563 | +0.00(+0.00%) |
Apr 24, 2015 | 9.686 | 9.686 | 9.634 | 9.647 | 5,475 | -0.03(-0.32%) |
Apr 23, 2015 | 9.667 | 9.680 | 9.647 | 9.679 | 11,148 | +0.01(+0.12%) |
Apr 22, 2015 | 9.654 | 9.686 | 9.634 | 9.667 | 29,230 | +0.00(+0.00%) |
Apr 21, 2015 | 9.693 | 9.706 | 9.654 | 9.667 | 14,980 | +0.00(+0.02%) |
Apr 20, 2015 | 9.658 | 9.697 | 9.645 | 9.665 | 11,898 | -0.02(-0.20%) |
Apr 17, 2015 | 9.665 | 9.707 | 9.665 | 9.684 | 11,719 | +0.03(+0.33%) |
Apr 16, 2015 | 9.678 | 9.703 | 9.632 | 9.652 | 13,801 | -0.01(-0.07%) |
Apr 15, 2015 | 9.639 | 9.684 | 9.607 | 9.658 | 40,461 | +0.01(+0.07%) |
Apr 14, 2015 | 9.587 | 9.652 | 9.587 | 9.652 | 26,313 | +0.07(+0.74%) |
Apr 13, 2015 | 9.594 | 9.613 | 9.576 | 9.581 | 16,520 | +0.00(+0.01%) |
Apr 10, 2015 | 9.600 | 9.607 | 9.568 | 9.580 | 19,656 | +0.01(+0.13%) |
Apr 09, 2015 | 9.613 | 9.613 | 9.568 | 9.568 | 5,887 | -0.04(-0.40%) |
Apr 08, 2015 | 9.587 | 9.619 | 9.568 | 9.607 | 14,809 | +0.04(+0.40%) |
Apr 07, 2015 | 9.542 | 9.581 | 9.535 | 9.568 | 22,024 | +0.05(+0.51%) |
Apr 06, 2015 | 9.568 | 9.626 | 9.510 | 9.519 | 42,808 | -0.03(-0.31%) |
Apr 02, 2015 | 9.600 | 9.548 | 9.548 | 9.548 | 55,842 | -0.05(-0.54%) |
Apr 01, 2015 | 9.697 | 9.697 | 9.535 | 9.600 | 40,614 | -0.08(-0.87%) |
Mar 31, 2015 | 9.600 | 9.687 | 9.600 | 9.684 | 32,637 | +0.09(+0.94%) |
Mar 30, 2015 | 9.594 | 9.594 | 9.587 | 9.594 | 5,028 | +0.01(+0.12%) |
Mar 27, 2015 | 9.574 | 9.607 | 9.568 | 9.582 | 33,027 | +0.02(+0.22%) |
Mar 26, 2015 | 9.568 | 9.574 | 9.503 | 9.561 | 6,738 | +0.00(+0.00%) |
Mar 25, 2015 | 9.542 | 9.561 | 9.510 | 9.561 | 25,158 | +0.02(+0.20%) |
Mar 24, 2015 | 9.542 | 9.542 | 9.524 | 9.542 | 10,173 | +0.00(+0.00%) |
Mar 23, 2015 | 9.542 | 9.542 | 9.516 | 9.542 | 10,031 | +0.03(+0.27%) |
Mar 20, 2015 | 9.497 | 9.516 | 9.464 | 9.516 | 5,650 | +0.04(+0.41%) |
Mar 19, 2015 | 9.477 | 9.497 | 9.438 | 9.477 | 10,520 | +0.02(+0.23%) |
Mar 18, 2015 | 9.423 | 9.481 | 9.398 | 9.456 | 18,239 | +0.06(+0.68%) |
Mar 17, 2015 | 9.443 | 9.456 | 9.378 | 9.391 | 23,321 | -0.03(-0.34%) |
Mar 16, 2015 | 9.462 | 9.467 | 9.423 | 9.423 | 21,833 | -0.03(-0.27%) |
Mar 13, 2015 | 9.475 | 9.494 | 9.449 | 9.449 | 14,447 | -0.01(-0.14%) |
Mar 12, 2015 | 9.456 | 9.494 | 9.456 | 9.462 | 11,392 | +0.01(+0.14%) |
Mar 11, 2015 | 9.507 | 9.526 | 9.443 | 9.449 | 12,925 | -0.03(-0.34%) |
Mar 10, 2015 | 9.456 | 9.513 | 9.456 | 9.481 | 24,034 | +0.05(+0.55%) |
Mar 09, 2015 | 9.443 | 9.462 | 9.430 | 9.430 | 13,276 | +0.01(+0.14%) |
Mar 06, 2015 | 9.462 | 9.463 | 9.372 | 9.417 | 51,623 | -0.06(-0.61%) |
Mar 05, 2015 | 9.507 | 9.513 | 9.475 | 9.475 | 14,554 | -0.03(-0.27%) |
Mar 04, 2015 | 9.494 | 9.520 | 9.488 | 9.501 | 34,097 | +0.04(+0.41%) |
Mar 03, 2015 | 9.533 | 9.533 | 9.456 | 9.462 | 21,258 | -0.05(-0.47%) |
Mar 02, 2015 | 9.526 | 9.526 | 9.494 | 9.507 | 40,580 | -0.02(-0.20%) |
Feb 27, 2015 | 9.462 | 9.526 | 9.443 | 9.526 | 9,864 | +0.07(+0.75%) |
Feb 26, 2015 | 9.494 | 9.494 | 9.430 | 9.456 | 13,629 | +0.01(+0.14%) |
Feb 25, 2015 | 9.456 | 9.488 | 9.442 | 9.443 | 16,295 | +0.02(+0.20%) |
Feb 24, 2015 | 9.366 | 9.423 | 9.346 | 9.423 | 32,498 | +0.06(+0.62%) |
Feb 23, 2015 | 9.359 | 9.391 | 9.359 | 9.366 | 9,662 | +0.01(+0.14%) |
Feb 20, 2015 | 9.346 | 9.391 | 9.346 | 9.353 | 15,872 | +0.02(+0.21%) |
Feb 19, 2015 | 9.378 | 9.398 | 9.333 | 9.333 | 26,746 | +0.01(+0.09%) |
Feb 18, 2015 | 9.305 | 9.363 | 9.299 | 9.325 | 18,565 | +0.03(+0.34%) |
Feb 17, 2015 | 9.369 | 9.401 | 9.286 | 9.293 | 65,754 | -0.06(-0.68%) |
Feb 13, 2015 | 9.382 | 9.357 | 9.357 | 9.357 | 39,219 | -0.01(-0.14%) |
Feb 12, 2015 | 9.395 | 9.395 | 9.369 | 9.369 | 21,042 | -0.01(-0.14%) |
Feb 11, 2015 | 9.433 | 9.453 | 9.382 | 9.382 | 18,912 | -0.04(-0.41%) |
Feb 10, 2015 | 9.485 | 9.536 | 9.421 | 9.421 | 17,779 | -0.08(-0.81%) |
Feb 09, 2015 | 9.549 | 9.561 | 9.497 | 9.497 | 26,347 | -0.04(-0.40%) |
Feb 06, 2015 | 9.600 | 9.600 | 9.536 | 9.536 | 17,131 | -0.07(-0.73%) |
Feb 05, 2015 | 9.664 | 9.664 | 9.606 | 9.606 | 6,581 | -0.05(-0.53%) |
Feb 04, 2015 | 9.657 | 9.664 | 9.599 | 9.657 | 19,326 | +0.00(+0.00%) |
Feb 03, 2015 | 9.657 | 9.664 | 9.638 | 9.657 | 17,445 | -0.01(-0.13%) |