Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.309 | 9.376 | 9.255 | 9.297 | 4,291,409 | -0.12(-1.22%) |
Apr 29, 2015 | 9.467 | 9.585 | 9.364 | 9.413 | 5,902,110 | -0.04(-0.45%) |
Apr 28, 2015 | 9.352 | 9.479 | 9.343 | 9.455 | 3,534,091 | +0.08(+0.91%) |
Apr 27, 2015 | 9.346 | 9.443 | 9.334 | 9.370 | 3,861,847 | +0.18(+1.98%) |
Apr 24, 2015 | 9.200 | 9.212 | 9.103 | 9.188 | 2,566,515 | +0.11(+1.20%) |
Apr 23, 2015 | 8.951 | 9.097 | 8.951 | 9.079 | 3,442,684 | +0.05(+0.61%) |
Apr 22, 2015 | 8.994 | 9.036 | 8.909 | 9.024 | 2,460,100 | +0.06(+0.68%) |
Apr 21, 2015 | 9.006 | 9.018 | 8.945 | 8.963 | 2,308,681 | +0.02(+0.20%) |
Apr 20, 2015 | 8.909 | 8.986 | 8.878 | 8.945 | 2,211,469 | +0.12(+1.38%) |
Apr 17, 2015 | 8.824 | 8.830 | 8.727 | 8.824 | 3,311,098 | -0.21(-2.35%) |
Apr 16, 2015 | 9.054 | 9.067 | 8.951 | 9.036 | 2,694,650 | -0.10(-1.13%) |
Apr 15, 2015 | 9.139 | 9.200 | 9.067 | 9.139 | 2,159,263 | +0.07(+0.80%) |
Apr 14, 2015 | 9.036 | 9.085 | 9.006 | 9.067 | 2,265,588 | -0.03(-0.33%) |
Apr 13, 2015 | 9.115 | 9.164 | 9.067 | 9.097 | 2,420,384 | +0.00(+0.00%) |
Apr 10, 2015 | 9.079 | 9.109 | 9.024 | 9.097 | 2,019,526 | +0.01(+0.07%) |
Apr 09, 2015 | 9.112 | 9.133 | 9.012 | 9.091 | 2,168,016 | -0.03(-0.33%) |
Apr 08, 2015 | 9.206 | 9.224 | 9.067 | 9.121 | 3,113,172 | -0.09(-0.99%) |
Apr 07, 2015 | 9.267 | 9.321 | 9.206 | 9.212 | 2,243,937 | +0.01(+0.13%) |
Apr 06, 2015 | 9.109 | 9.255 | 9.109 | 9.200 | 1,784,313 | +0.07(+0.73%) |
Apr 02, 2015 | 9.042 | 9.133 | 9.133 | 9.133 | 2,022,021 | +0.19(+2.17%) |
Apr 01, 2015 | 8.957 | 8.968 | 8.830 | 8.939 | 3,059,442 | +0.07(+0.82%) |
Mar 31, 2015 | 8.854 | 8.909 | 8.836 | 8.866 | 2,049,636 | -0.09(-1.02%) |
Mar 30, 2015 | 8.921 | 8.982 | 8.912 | 8.957 | 2,934,283 | +0.12(+1.30%) |
Mar 27, 2015 | 8.745 | 8.866 | 8.709 | 8.842 | 2,863,823 | -0.04(-0.48%) |
Mar 26, 2015 | 8.872 | 8.921 | 8.775 | 8.885 | 4,122,301 | -0.12(-1.28%) |
Mar 25, 2015 | 9.170 | 9.188 | 8.994 | 9.000 | 4,284,399 | -0.18(-1.92%) |
Mar 24, 2015 | 9.224 | 9.273 | 9.176 | 9.176 | 3,607,866 | +0.11(+1.20%) |
Mar 23, 2015 | 9.073 | 9.109 | 9.042 | 9.067 | 3,641,882 | +0.08(+0.88%) |
Mar 20, 2015 | 8.939 | 9.067 | 8.897 | 8.988 | 4,493,542 | +0.26(+2.99%) |
Mar 19, 2015 | 8.745 | 8.794 | 8.702 | 8.727 | 5,675,290 | -0.13(-1.44%) |
Mar 18, 2015 | 8.630 | 8.885 | 8.618 | 8.854 | 5,552,199 | +0.08(+0.97%) |
Mar 17, 2015 | 8.733 | 8.775 | 8.678 | 8.769 | 5,538,525 | -0.05(-0.62%) |
Mar 16, 2015 | 8.751 | 8.842 | 8.751 | 8.824 | 3,764,258 | +0.15(+1.75%) |
Mar 13, 2015 | 8.587 | 8.684 | 8.557 | 8.672 | 5,347,981 | -0.05(-0.56%) |
Mar 12, 2015 | 8.666 | 8.727 | 8.630 | 8.721 | 4,584,827 | +0.10(+1.20%) |
Mar 11, 2015 | 8.587 | 8.647 | 8.523 | 8.618 | 7,104,846 | +0.05(+0.64%) |
Mar 10, 2015 | 8.563 | 8.636 | 8.533 | 8.563 | 3,114,964 | -0.22(-2.56%) |
Mar 09, 2015 | 8.751 | 8.824 | 8.702 | 8.787 | 4,255,627 | +0.02(+0.28%) |
Mar 06, 2015 | 8.872 | 8.891 | 8.751 | 8.763 | 4,054,128 | -0.16(-1.84%) |
Mar 05, 2015 | 8.897 | 8.951 | 8.866 | 8.927 | 3,522,410 | +0.11(+1.24%) |
Mar 04, 2015 | 8.848 | 8.836 | 8.739 | 8.818 | 4,455,614 | -0.02(-0.21%) |
Mar 03, 2015 | 8.872 | 8.878 | 8.787 | 8.836 | 6,757,179 | -0.25(-2.80%) |
Mar 02, 2015 | 9.061 | 9.097 | 9.033 | 9.091 | 3,466,788 | +0.09(+1.01%) |
Feb 27, 2015 | 8.988 | 9.067 | 8.945 | 9.000 | 3,200,396 | +0.01(+0.13%) |
Feb 26, 2015 | 8.988 | 9.036 | 8.957 | 8.988 | 4,690,131 | +0.02(+0.20%) |
Feb 25, 2015 | 8.970 | 9.015 | 8.933 | 8.970 | 4,794,555 | -0.01(-0.14%) |
Feb 24, 2015 | 8.891 | 9.035 | 8.891 | 8.982 | 6,489,038 | +0.13(+1.51%) |
Feb 23, 2015 | 8.806 | 8.867 | 8.775 | 8.848 | 6,036,973 | +0.06(+0.69%) |
Feb 20, 2015 | 8.569 | 8.800 | 8.520 | 8.787 | 12,511,928 | +0.16(+1.83%) |
Feb 19, 2015 | 8.611 | 8.678 | 8.575 | 8.630 | 4,348,013 | -0.04(-0.42%) |
Feb 18, 2015 | 8.678 | 8.702 | 8.611 | 8.666 | 5,615,212 | +0.07(+0.85%) |
Feb 17, 2015 | 8.605 | 8.618 | 8.475 | 8.593 | 5,626,106 | +0.08(+0.93%) |
Feb 13, 2015 | 8.490 | 8.514 | 8.514 | 8.514 | 7,089,844 | +0.17(+2.04%) |
Feb 12, 2015 | 8.253 | 8.399 | 8.241 | 8.344 | 8,298,346 | +0.36(+4.48%) |
Feb 11, 2015 | 7.992 | 8.029 | 7.914 | 7.986 | 7,674,881 | +0.27(+3.54%) |
Feb 10, 2015 | 7.719 | 7.738 | 7.610 | 7.713 | 5,494,244 | +0.15(+2.01%) |
Feb 09, 2015 | 7.477 | 7.592 | 7.464 | 7.562 | 4,885,947 | -0.04(-0.48%) |
Feb 06, 2015 | 7.647 | 7.695 | 7.577 | 7.598 | 5,576,265 | -0.18(-2.26%) |
Feb 05, 2015 | 7.731 | 7.780 | 7.677 | 7.774 | 3,834,006 | +0.07(+0.95%) |
Feb 04, 2015 | 7.731 | 7.810 | 7.695 | 7.701 | 6,182,688 | -0.32(-4.01%) |
Feb 03, 2015 | 7.901 | 8.041 | 7.901 | 8.023 | 4,800,991 | +0.29(+3.69%) |