Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.620 | 9.680 | 9.610 | 9.630 | 1,708,513 | +0.15(+1.58%) |
Apr 29, 2015 | 9.440 | 9.500 | 9.400 | 9.480 | 505,740 | +0.02(+0.21%) |
Apr 28, 2015 | 9.530 | 9.530 | 9.440 | 9.460 | 419,124 | -0.07(-0.73%) |
Apr 27, 2015 | 9.580 | 9.580 | 9.510 | 9.530 | 649,633 | -0.07(-0.73%) |
Apr 24, 2015 | 9.560 | 9.600 | 9.550 | 9.600 | 498,005 | +0.03(+0.31%) |
Apr 23, 2015 | 9.640 | 9.660 | 9.560 | 9.570 | 663,656 | -0.08(-0.83%) |
Apr 22, 2015 | 9.690 | 9.690 | 9.610 | 9.650 | 850,525 | -0.06(-0.62%) |
Apr 21, 2015 | 9.690 | 9.750 | 9.680 | 9.710 | 1,820,012 | +0.02(+0.21%) |
Apr 20, 2015 | 9.610 | 9.690 | 9.590 | 9.690 | 1,898,540 | +0.08(+0.83%) |
Apr 17, 2015 | 9.580 | 9.640 | 9.540 | 9.610 | 1,054,465 | +0.01(+0.10%) |
Apr 16, 2015 | 9.590 | 9.645 | 9.560 | 9.600 | 759,488 | -0.14(-1.44%) |
Apr 15, 2015 | 9.930 | 9.945 | 9.740 | 9.740 | 2,049,912 | -0.17(-1.72%) |
Apr 14, 2015 | 9.860 | 9.910 | 9.810 | 9.910 | 2,572,088 | -0.02(-0.20%) |
Apr 13, 2015 | 9.920 | 9.950 | 9.910 | 9.930 | 1,349,107 | +0.03(+0.30%) |
Apr 10, 2015 | 9.910 | 9.950 | 9.900 | 9.900 | 1,465,946 | -0.04(-0.40%) |
Apr 09, 2015 | 9.820 | 9.950 | 9.820 | 9.940 | 3,155,638 | +0.19(+1.95%) |
Apr 08, 2015 | 9.630 | 9.775 | 9.630 | 9.750 | 3,006,842 | +0.11(+1.14%) |
Apr 07, 2015 | 9.620 | 9.670 | 9.620 | 9.640 | 716,908 | +0.03(+0.31%) |
Apr 06, 2015 | 9.610 | 9.660 | 9.570 | 9.610 | 1,511,087 | -0.06(-0.62%) |
Apr 02, 2015 | 9.670 | 9.670 | 9.670 | 0 | -0.02(-0.21%) | |
Apr 01, 2015 | 9.690 | 9.750 | 9.670 | 9.690 | 1,411,295 | -0.02(-0.21%) |
Mar 31, 2015 | 9.710 | 9.740 | 9.680 | 9.710 | 1,272,784 | -0.01(-0.10%) |
Mar 30, 2015 | 9.650 | 9.750 | 9.650 | 9.720 | 852,351 | +0.06(+0.62%) |
Mar 27, 2015 | 9.500 | 9.670 | 9.490 | 9.660 | 1,425,491 | +0.16(+1.68%) |
Mar 26, 2015 | 9.490 | 9.560 | 9.480 | 9.500 | 3,164,720 | -0.03(-0.31%) |
Mar 25, 2015 | 9.580 | 9.600 | 9.510 | 9.530 | 2,063,745 | -0.06(-0.63%) |
Mar 24, 2015 | 9.530 | 9.615 | 9.530 | 9.590 | 1,510,389 | +0.04(+0.42%) |
Mar 23, 2015 | 9.550 | 9.635 | 9.540 | 9.550 | 1,860,921 | +0.00(+0.00%) |
Mar 20, 2015 | 9.680 | 9.700 | 9.550 | 9.550 | 6,682,326 | -0.18(-1.85%) |
Mar 19, 2015 | 9.770 | 9.790 | 9.730 | 9.730 | 2,132,395 | +0.04(+0.41%) |
Mar 18, 2015 | 9.820 | 9.855 | 9.670 | 9.690 | 2,013,554 | -0.10(-1.02%) |
Mar 17, 2015 | 9.820 | 9.860 | 9.790 | 9.790 | 1,207,613 | -0.06(-0.61%) |
Mar 16, 2015 | 9.780 | 9.850 | 9.770 | 9.850 | 1,492,223 | +0.02(+0.20%) |
Mar 13, 2015 | 9.800 | 9.880 | 9.800 | 9.830 | 2,287,781 | +0.03(+0.31%) |
Mar 12, 2015 | 9.810 | 9.830 | 9.760 | 9.800 | 1,347,995 | -0.09(-0.91%) |
Mar 11, 2015 | 9.760 | 9.890 | 9.760 | 9.890 | 947,129 | +0.13(+1.33%) |
Mar 10, 2015 | 9.710 | 9.780 | 9.710 | 9.760 | 1,472,923 | +0.06(+0.62%) |
Mar 09, 2015 | 9.730 | 9.740 | 9.680 | 9.700 | 4,177,243 | -0.03(-0.31%) |
Mar 06, 2015 | 9.740 | 9.770 | 9.720 | 9.730 | 1,941,875 | +0.04(+0.41%) |
Mar 05, 2015 | 9.650 | 9.690 | 9.620 | 9.690 | 834,794 | +0.08(+0.83%) |
Mar 04, 2015 | 9.740 | 9.590 | 9.610 | 973,650 | -0.06(-0.62%) | |
Mar 03, 2015 | 9.700 | 9.640 | 9.670 | 1,810,797 | -0.05(-0.51%) | |
Mar 02, 2015 | 9.700 | 9.790 | 9.690 | 9.720 | 1,277,056 | -0.01(-0.10%) |
Feb 27, 2015 | 9.680 | 9.760 | 9.680 | 9.730 | 2,387,299 | +0.05(+0.52%) |
Feb 26, 2015 | 9.650 | 9.680 | 901,077 | +0.05(+0.52%) | ||
Feb 25, 2015 | 9.660 | 9.715 | 9.630 | 9.630 | 1,435,519 | -0.07(-0.72%) |
Feb 24, 2015 | 9.850 | 9.880 | 9.700 | 9.700 | 2,346,732 | -0.12(-1.22%) |
Feb 23, 2015 | 9.720 | 9.820 | 9.720 | 9.820 | 2,213,025 | +0.12(+1.24%) |
Feb 20, 2015 | 9.610 | 9.730 | 9.610 | 9.700 | 3,014,015 | +0.08(+0.83%) |
Feb 19, 2015 | 9.560 | 9.640 | 9.560 | 9.620 | 3,288,061 | +0.11(+1.16%) |
Feb 18, 2015 | 9.530 | 9.595 | 9.510 | 9.510 | 1,965,379 | +0.04(+0.42%) |
Feb 17, 2015 | 9.420 | 9.560 | 9.420 | 9.470 | 1,614,547 | -0.02(-0.21%) |
Feb 13, 2015 | 9.490 | 9.490 | 9.490 | 0 | -0.05(-0.52%) | |
Feb 12, 2015 | 9.660 | 9.720 | 9.540 | 9.540 | 2,594,525 | -0.19(-1.95%) |
Feb 11, 2015 | 9.570 | 9.730 | 9.570 | 9.730 | 2,250,993 | +0.14(+1.46%) |
Feb 10, 2015 | 9.460 | 9.620 | 9.450 | 9.590 | 1,822,873 | +0.18(+1.91%) |
Feb 09, 2015 | 9.420 | 9.480 | 9.390 | 9.410 | 1,147,378 | -0.09(-0.95%) |
Feb 06, 2015 | 9.460 | 9.515 | 9.420 | 9.500 | 2,383,092 | +0.04(+0.42%) |
Feb 05, 2015 | 9.470 | 9.500 | 9.420 | 9.460 | 1,011,840 | -0.02(-0.21%) |
Feb 04, 2015 | 9.450 | 9.530 | 9.410 | 9.480 | 5,910,479 | +0.00(+0.00%) |
Feb 03, 2015 | 9.520 | 9.590 | 9.430 | 9.480 | 1,689,601 | -0.07(-0.73%) |