Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.422 | 9.422 | 9.211 | 9.240 | 161,607 | -0.22(-2.36%) |
Apr 29, 2015 | 9.498 | 9.504 | 9.404 | 9.463 | 79,009 | -0.02(-0.19%) |
Apr 28, 2015 | 9.527 | 9.592 | 9.434 | 9.480 | 98,728 | -0.04(-0.37%) |
Apr 27, 2015 | 9.498 | 9.527 | 9.457 | 9.516 | 364,398 | +0.02(+0.19%) |
Apr 24, 2015 | 9.504 | 9.539 | 9.445 | 9.498 | 271,352 | +0.02(+0.25%) |
Apr 23, 2015 | 9.369 | 9.527 | 9.369 | 9.475 | 380,420 | +0.06(+0.62%) |
Apr 22, 2015 | 9.457 | 9.504 | 9.369 | 9.416 | 175,602 | -0.06(-0.68%) |
Apr 21, 2015 | 9.457 | 9.533 | 9.428 | 9.480 | 411,897 | +0.04(+0.44%) |
Apr 20, 2015 | 9.410 | 9.592 | 9.404 | 9.439 | 133,932 | +0.06(+0.63%) |
Apr 17, 2015 | 9.445 | 9.480 | 9.316 | 9.381 | 249,307 | -0.13(-1.36%) |
Apr 16, 2015 | 9.533 | 9.656 | 9.498 | 9.510 | 170,522 | -0.13(-1.34%) |
Apr 15, 2015 | 9.615 | 9.733 | 9.551 | 9.639 | 227,346 | +0.02(+0.18%) |
Apr 14, 2015 | 9.580 | 9.639 | 9.516 | 9.621 | 434,678 | +0.07(+0.74%) |
Apr 13, 2015 | 9.498 | 9.586 | 9.498 | 9.551 | 159,819 | +0.04(+0.37%) |
Apr 10, 2015 | 9.422 | 9.627 | 9.363 | 9.516 | 503,880 | +0.09(+1.00%) |
Apr 09, 2015 | 9.504 | 9.533 | 9.351 | 9.422 | 325,339 | -0.07(-0.74%) |
Apr 08, 2015 | 9.451 | 9.563 | 9.445 | 9.492 | 218,209 | +0.01(+0.06%) |
Apr 07, 2015 | 9.510 | 9.586 | 9.451 | 9.486 | 468,156 | -0.12(-1.22%) |
Apr 06, 2015 | 9.504 | 9.692 | 9.495 | 9.604 | 315,052 | +0.08(+0.86%) |
Apr 02, 2015 | 9.504 | 9.521 | 9.521 | 9.521 | 223,809 | +0.02(+0.19%) |
Apr 01, 2015 | 9.492 | 9.545 | 9.287 | 9.504 | 506,684 | +0.09(+0.93%) |
Mar 31, 2015 | 9.428 | 9.680 | 9.416 | 9.416 | 2,667,041 | -0.06(-0.68%) |
Mar 30, 2015 | 9.586 | 9.586 | 9.422 | 9.480 | 298,852 | -0.01(-0.12%) |
Mar 27, 2015 | 9.486 | 9.586 | 9.360 | 9.492 | 277,523 | +0.01(+0.06%) |
Mar 26, 2015 | 9.428 | 9.610 | 9.428 | 9.486 | 312,928 | +0.05(+0.50%) |
Mar 25, 2015 | 9.516 | 9.603 | 9.375 | 9.439 | 375,281 | -0.05(-0.49%) |
Mar 24, 2015 | 9.510 | 9.645 | 9.357 | 9.486 | 610,831 | +0.02(+0.19%) |
Mar 23, 2015 | 9.416 | 9.651 | 9.416 | 9.469 | 370,723 | +0.09(+1.00%) |
Mar 20, 2015 | 9.234 | 9.439 | 9.234 | 9.375 | 934,040 | +0.10(+1.08%) |
Mar 19, 2015 | 9.152 | 9.316 | 9.152 | 9.275 | 376,919 | +0.08(+0.89%) |
Mar 18, 2015 | 9.099 | 9.258 | 9.070 | 9.193 | 199,336 | +0.06(+0.71%) |
Mar 17, 2015 | 9.099 | 9.263 | 9.035 | 9.128 | 402,321 | +0.04(+0.39%) |
Mar 16, 2015 | 9.158 | 9.275 | 9.064 | 9.093 | 359,954 | +0.02(+0.26%) |
Mar 13, 2015 | 9.269 | 9.404 | 9.040 | 9.070 | 515,057 | -0.21(-2.21%) |
Mar 12, 2015 | 9.234 | 9.369 | 9.181 | 9.275 | 361,447 | +0.11(+1.22%) |
Mar 11, 2015 | 9.134 | 9.304 | 9.120 | 9.164 | 152,147 | +0.01(+0.06%) |
Mar 10, 2015 | 9.123 | 9.340 | 9.052 | 9.158 | 294,463 | -0.02(-0.19%) |
Mar 09, 2015 | 9.123 | 9.258 | 9.093 | 9.175 | 601,881 | +0.06(+0.64%) |
Mar 06, 2015 | 9.445 | 9.498 | 8.947 | 9.117 | 315,613 | -0.40(-4.19%) |
Mar 05, 2015 | 9.697 | 9.891 | 9.486 | 9.516 | 103,456 | -0.16(-1.64%) |
Mar 04, 2015 | 9.674 | 9.768 | 9.480 | 9.674 | 146,282 | -0.01(-0.06%) |
Mar 03, 2015 | 9.592 | 9.765 | 9.574 | 9.680 | 187,512 | +0.02(+0.18%) |
Mar 02, 2015 | 9.445 | 9.680 | 9.533 | 9.662 | 131,599 | +0.22(+2.30%) |
Feb 27, 2015 | 9.574 | 9.715 | 9.398 | 9.445 | 848,570 | -0.19(-1.95%) |
Feb 26, 2015 | 9.680 | 9.680 | 9.457 | 9.633 | 61,270 | -0.03(-0.30%) |
Feb 25, 2015 | 9.856 | 9.856 | 9.539 | 9.662 | 171,932 | -0.01(-0.12%) |
Feb 24, 2015 | 9.539 | 9.780 | 9.539 | 9.674 | 585,023 | +0.09(+0.98%) |
Feb 23, 2015 | 9.328 | 9.662 | 9.123 | 9.580 | 146,212 | +0.20(+2.13%) |
Feb 20, 2015 | 9.299 | 9.721 | 9.269 | 9.381 | 415,944 | +0.06(+0.69%) |
Feb 19, 2015 | 9.281 | 9.387 | 9.281 | 9.316 | 69,938 | -0.01(-0.13%) |
Feb 18, 2015 | 9.416 | 9.428 | 9.310 | 9.328 | 101,141 | +0.02(+0.25%) |
Feb 17, 2015 | 9.445 | 9.469 | 9.304 | 9.304 | 78,290 | +0.04(+0.44%) |
Feb 13, 2015 | 9.445 | 9.263 | 9.263 | 9.263 | 98,353 | -0.09(-1.00%) |
Feb 12, 2015 | 9.316 | 9.480 | 9.287 | 9.357 | 169,544 | +0.02(+0.19%) |
Feb 11, 2015 | 9.504 | 9.504 | 9.181 | 9.340 | 429,647 | +0.01(+0.13%) |
Feb 10, 2015 | 9.152 | 9.533 | 9.076 | 9.328 | 1,154,355 | +0.06(+0.63%) |
Feb 09, 2015 | 9.087 | 9.351 | 8.906 | 9.269 | 760,789 | +0.18(+1.94%) |