Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.01 | 10.12 | 10.01 | 10.10 | 54,703 | +0.05(+0.50%) |
Apr 29, 2015 | 10.07 | 10.17 | 10.02 | 10.05 | 29,684 | -0.24(-2.33%) |
Apr 28, 2015 | 10.19 | 10.33 | 10.19 | 10.29 | 26,067 | +0.03(+0.29%) |
Apr 27, 2015 | 10.23 | 10.35 | 10.22 | 10.26 | 95,283 | +0.28(+2.75%) |
Apr 24, 2015 | 9.930 | 10.03 | 9.930 | 9.985 | 26,145 | +0.37(+3.85%) |
Apr 23, 2015 | 9.570 | 9.640 | 9.440 | 9.615 | 17,888 | +0.27(+2.83%) |
Apr 22, 2015 | 9.370 | 9.410 | 9.350 | 9.350 | 7,457 | -0.07(-0.74%) |
Apr 21, 2015 | 9.380 | 9.430 | 9.370 | 9.420 | 9,275 | +0.14(+1.51%) |
Apr 20, 2015 | 9.220 | 9.330 | 9.220 | 9.280 | 29,954 | +0.10(+1.09%) |
Apr 17, 2015 | 9.270 | 9.280 | 9.140 | 9.180 | 23,615 | -0.17(-1.82%) |
Apr 16, 2015 | 9.340 | 9.390 | 9.260 | 9.350 | 60,566 | +0.08(+0.92%) |
Apr 15, 2015 | 9.240 | 9.300 | 9.200 | 9.265 | 22,374 | +0.29(+3.29%) |
Apr 14, 2015 | 8.975 | 9.000 | 8.940 | 8.970 | 62,696 | +0.04(+0.45%) |
Apr 13, 2015 | 8.970 | 9.020 | 8.930 | 8.930 | 17,872 | -0.07(-0.78%) |
Apr 10, 2015 | 9.020 | 9.020 | 8.890 | 9.000 | 25,738 | +0.19(+2.16%) |
Apr 09, 2015 | 8.860 | 8.860 | 8.770 | 8.810 | 55,930 | +0.09(+1.03%) |
Apr 08, 2015 | 8.850 | 8.850 | 8.681 | 8.720 | 71,098 | -0.07(-0.80%) |
Apr 07, 2015 | 8.920 | 8.920 | 8.760 | 8.790 | 61,434 | +0.06(+0.69%) |
Apr 06, 2015 | 8.687 | 8.794 | 8.683 | 8.730 | 31,407 | +0.08(+0.92%) |
Apr 02, 2015 | 8.651 | 8.651 | 8.651 | 0 | +0.08(+0.94%) | |
Apr 01, 2015 | 8.623 | 8.690 | 8.550 | 8.570 | 31,330 | +0.07(+0.82%) |
Mar 31, 2015 | 8.740 | 8.740 | 8.490 | 8.500 | 556,403 | -0.35(-3.90%) |
Mar 30, 2015 | 8.880 | 8.950 | 8.830 | 8.845 | 44,586 | -0.13(-1.45%) |
Mar 27, 2015 | 8.906 | 9.000 | 8.900 | 8.975 | 28,591 | +0.16(+1.87%) |
Mar 26, 2015 | 8.940 | 8.950 | 8.790 | 8.810 | 21,598 | -0.33(-3.61%) |
Mar 25, 2015 | 9.200 | 9.210 | 9.100 | 9.140 | 60,604 | +0.10(+1.11%) |
Mar 24, 2015 | 9.180 | 9.180 | 9.040 | 9.040 | 46,371 | -0.08(-0.91%) |
Mar 23, 2015 | 9.090 | 9.130 | 9.030 | 9.123 | 24,729 | +0.03(+0.37%) |
Mar 20, 2015 | 9.015 | 9.130 | 8.990 | 9.090 | 47,615 | +0.24(+2.71%) |
Mar 19, 2015 | 8.910 | 8.910 | 8.820 | 8.850 | 60,193 | -0.15(-1.67%) |
Mar 18, 2015 | 8.740 | 9.050 | 8.740 | 9.000 | 29,375 | +0.29(+3.33%) |
Mar 17, 2015 | 8.790 | 8.790 | 8.690 | 8.710 | 21,362 | -0.15(-1.69%) |
Mar 16, 2015 | 8.840 | 8.910 | 8.770 | 8.860 | 217,062 | +0.01(+0.14%) |
Mar 13, 2015 | 8.960 | 8.960 | 8.770 | 8.848 | 2,419,325 | -0.02(-0.25%) |
Mar 12, 2015 | 8.845 | 8.890 | 8.790 | 8.870 | 12,760 | +0.12(+1.37%) |
Mar 11, 2015 | 8.620 | 8.820 | 8.620 | 8.750 | 85,015 | +0.15(+1.74%) |
Mar 10, 2015 | 8.710 | 8.710 | 8.590 | 8.600 | 164,189 | -0.25(-2.82%) |
Mar 09, 2015 | 8.760 | 8.850 | 8.750 | 8.850 | 157,259 | +0.14(+1.61%) |
Mar 06, 2015 | 8.805 | 8.840 | 8.700 | 8.710 | 5,161 | -0.11(-1.25%) |
Mar 05, 2015 | 8.800 | 8.840 | 8.800 | 8.820 | 785,997 | +0.00(+0.00%) |
Mar 04, 2015 | 8.700 | 8.820 | 8.700 | 8.820 | 1,807,263 | +0.12(+1.38%) |
Mar 03, 2015 | 8.740 | 8.740 | 8.700 | 8.700 | 5,696 | -0.19(-2.14%) |
Feb 27, 2015 | 8.890 | 8.890 | 8.890 | 87 | +0.26(+3.01%) | |
Feb 26, 2015 | 8.730 | 8.730 | 8.610 | 8.630 | 8,883 | -0.34(-3.79%) |
Feb 25, 2015 | 9.110 | 9.110 | 8.970 | 8.970 | 5,711 | -0.57(-5.97%) |
Feb 24, 2015 | 9.400 | 9.550 | 9.400 | 9.540 | 8,721 | +0.39(+4.26%) |
Feb 23, 2015 | 9.150 | 9.160 | 9.150 | 9.150 | 2,254 | -0.16(-1.75%) |
Feb 20, 2015 | 9.180 | 9.313 | 9.180 | 9.313 | 488 | +0.02(+0.25%) |
Feb 19, 2015 | 9.240 | 9.310 | 9.240 | 9.290 | 18,699 | +0.15(+1.64%) |
Feb 18, 2015 | 9.115 | 9.210 | 9.115 | 9.140 | 4,886 | -0.11(-1.19%) |
Feb 17, 2015 | 9.300 | 9.300 | 9.160 | 9.250 | 3,579 | +0.01(+0.11%) |
Feb 13, 2015 | 9.240 | 9.240 | 9.240 | 0 | -0.07(-0.75%) | |
Feb 12, 2015 | 9.330 | 9.330 | 9.290 | 9.310 | 3,999 | +0.16(+1.75%) |
Feb 11, 2015 | 9.080 | 9.150 | 9.080 | 9.150 | 535 | +0.05(+0.55%) |
Feb 10, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 1,051 | +0.17(+1.90%) |
Feb 09, 2015 | 8.980 | 8.980 | 8.915 | 8.930 | 815 | -0.19(-2.08%) |
Feb 06, 2015 | 9.126 | 9.140 | 9.060 | 9.120 | 4,290 | -0.13(-1.41%) |
Feb 05, 2015 | 9.260 | 9.260 | 9.250 | 9.250 | 3,176 | -0.12(-1.28%) |
Feb 04, 2015 | 9.310 | 9.370 | 9.240 | 9.370 | 23,704 | -0.09(-0.95%) |
Feb 03, 2015 | 9.540 | 9.630 | 9.380 | 9.460 | 13,844 | +0.36(+3.96%) |