Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.527 | 9.807 | 9.096 | 9.255 | 196,288 | -0.34(-3.51%) |
Apr 29, 2015 | 9.625 | 9.873 | 9.473 | 9.591 | 87,805 | -0.01(-0.14%) |
Apr 28, 2015 | 9.519 | 9.801 | 9.449 | 9.604 | 279,267 | +0.06(+0.61%) |
Apr 27, 2015 | 9.440 | 9.612 | 9.440 | 9.546 | 88,657 | +0.07(+0.76%) |
Apr 24, 2015 | 9.550 | 9.722 | 9.444 | 9.474 | 109,139 | -0.11(-1.14%) |
Apr 23, 2015 | 9.412 | 9.608 | 9.234 | 9.584 | 165,163 | +0.11(+1.12%) |
Apr 22, 2015 | 9.474 | 9.591 | 9.452 | 9.478 | 187,238 | +0.02(+0.24%) |
Apr 21, 2015 | 9.512 | 9.635 | 9.372 | 9.455 | 83,111 | -0.08(-0.87%) |
Apr 20, 2015 | 9.315 | 9.614 | 9.302 | 9.538 | 162,824 | +0.30(+3.23%) |
Apr 17, 2015 | 9.332 | 9.359 | 9.166 | 9.240 | 160,676 | -0.17(-1.81%) |
Apr 16, 2015 | 9.389 | 9.470 | 9.389 | 9.410 | 64,725 | -0.11(-1.15%) |
Apr 15, 2015 | 9.465 | 9.586 | 9.442 | 9.519 | 119,766 | +0.06(+0.64%) |
Apr 14, 2015 | 9.538 | 9.586 | 9.451 | 9.459 | 87,509 | -0.09(-0.95%) |
Apr 13, 2015 | 9.504 | 9.593 | 9.442 | 9.550 | 113,796 | -0.01(-0.08%) |
Apr 10, 2015 | 9.654 | 9.820 | 9.493 | 9.557 | 137,781 | -0.12(-1.21%) |
Apr 09, 2015 | 9.909 | 9.909 | 9.540 | 9.674 | 71,780 | -0.17(-1.69%) |
Apr 08, 2015 | 9.878 | 9.992 | 9.761 | 9.841 | 137,199 | +0.03(+0.29%) |
Apr 07, 2015 | 9.960 | 10.10 | 9.744 | 9.812 | 177,526 | -0.15(-1.50%) |
Apr 06, 2015 | 9.980 | 10.10 | 9.890 | 9.962 | 134,023 | -0.02(-0.23%) |
Apr 02, 2015 | 10.02 | 9.984 | 9.984 | 9.984 | 80,443 | -0.09(-0.84%) |
Apr 01, 2015 | 9.882 | 10.15 | 9.671 | 10.07 | 184,597 | +0.06(+0.57%) |
Mar 31, 2015 | 9.933 | 10.14 | 9.860 | 10.01 | 103,836 | -0.05(-0.45%) |
Mar 30, 2015 | 9.672 | 10.13 | 9.672 | 10.06 | 151,964 | +0.20(+2.05%) |
Mar 27, 2015 | 9.962 | 9.969 | 9.761 | 9.856 | 91,663 | -0.09(-0.95%) |
Mar 26, 2015 | 10.18 | 10.20 | 9.948 | 9.950 | 55,437 | -0.21(-2.08%) |
Mar 25, 2015 | 10.33 | 10.52 | 10.16 | 10.16 | 106,307 | -0.17(-1.61%) |
Mar 24, 2015 | 10.29 | 10.50 | 10.29 | 10.33 | 99,231 | +0.03(+0.29%) |
Mar 23, 2015 | 10.29 | 10.43 | 10.24 | 10.30 | 135,711 | +0.00(+0.04%) |
Mar 20, 2015 | 10.17 | 10.77 | 9.829 | 10.29 | 591,728 | +0.14(+1.38%) |
Mar 19, 2015 | 10.21 | 10.21 | 10.01 | 10.15 | 94,368 | -0.00(-0.04%) |
Mar 18, 2015 | 10.03 | 10.24 | 9.788 | 10.16 | 122,597 | +0.20(+2.05%) |
Mar 17, 2015 | 9.803 | 10.19 | 9.803 | 9.954 | 120,263 | +0.05(+0.46%) |
Mar 16, 2015 | 9.552 | 10.06 | 9.552 | 9.909 | 128,260 | +0.44(+4.69%) |
Mar 13, 2015 | 9.306 | 9.550 | 9.209 | 9.465 | 202,993 | +0.23(+2.52%) |
Mar 12, 2015 | 9.720 | 9.773 | 9.148 | 9.232 | 93,886 | -0.47(-4.83%) |
Mar 11, 2015 | 10.01 | 10.10 | 9.616 | 9.701 | 118,654 | -0.43(-4.20%) |
Mar 10, 2015 | 9.867 | 10.28 | 9.848 | 10.13 | 70,361 | +0.04(+0.39%) |
Mar 09, 2015 | 10.07 | 10.34 | 10.03 | 10.09 | 61,481 | -0.16(-1.60%) |
Mar 06, 2015 | 10.55 | 10.88 | 10.24 | 10.25 | 103,433 | -0.35(-3.32%) |
Mar 05, 2015 | 10.79 | 10.84 | 10.57 | 10.60 | 32,585 | -0.10(-0.95%) |
Mar 04, 2015 | 10.80 | 10.84 | 10.65 | 10.70 | 39,957 | -0.05(-0.44%) |
Mar 03, 2015 | 10.73 | 10.89 | 10.73 | 10.75 | 32,786 | -0.13(-1.23%) |
Mar 02, 2015 | 10.60 | 10.95 | 10.56 | 10.89 | 66,212 | +0.33(+3.15%) |
Feb 27, 2015 | 10.67 | 10.86 | 10.47 | 10.55 | 124,259 | -0.18(-1.71%) |
Feb 26, 2015 | 10.70 | 10.83 | 10.52 | 10.74 | 53,796 | +0.11(+1.05%) |
Feb 25, 2015 | 10.43 | 10.89 | 10.43 | 10.62 | 51,939 | +0.07(+0.68%) |
Feb 24, 2015 | 10.53 | 10.69 | 10.50 | 10.55 | 35,313 | +0.12(+1.15%) |
Feb 23, 2015 | 10.65 | 10.65 | 10.33 | 10.43 | 35,329 | -0.23(-2.15%) |
Feb 20, 2015 | 10.74 | 10.81 | 10.53 | 10.66 | 160,135 | -0.06(-0.54%) |
Feb 19, 2015 | 10.62 | 10.74 | 10.34 | 10.72 | 48,962 | +0.10(+0.90%) |
Feb 18, 2015 | 10.72 | 10.77 | 10.57 | 10.62 | 118,574 | -0.09(-0.84%) |
Feb 17, 2015 | 10.64 | 10.95 | 10.63 | 10.72 | 72,999 | -0.04(-0.37%) |
Feb 13, 2015 | 10.91 | 10.75 | 10.75 | 10.75 | 52,104 | -0.07(-0.63%) |
Feb 12, 2015 | 10.94 | 10.94 | 10.79 | 10.82 | 24,893 | -0.05(-0.48%) |
Feb 11, 2015 | 11.17 | 11.36 | 10.87 | 10.88 | 50,902 | -0.27(-2.43%) |
Feb 10, 2015 | 10.98 | 11.34 | 10.87 | 11.15 | 136,162 | -0.03(-0.25%) |
Feb 09, 2015 | 11.31 | 11.35 | 11.16 | 11.17 | 33,022 | +0.07(+0.59%) |
Feb 06, 2015 | 11.00 | 11.28 | 11.00 | 11.11 | 55,522 | -0.09(-0.82%) |
Feb 05, 2015 | 11.00 | 11.27 | 11.00 | 11.20 | 70,314 | +0.23(+2.11%) |
Feb 04, 2015 | 11.03 | 11.06 | 10.63 | 10.97 | 209,623 | -0.02(-0.21%) |
Feb 03, 2015 | 10.61 | 11.20 | 10.53 | 10.99 | 66,411 | +0.43(+4.12%) |