Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.135 | 9.159 | 8.947 | 8.975 | 4,877,294 | -0.18(-2.01%) |
Apr 29, 2015 | 9.331 | 9.440 | 9.119 | 9.159 | 5,356,764 | -0.25(-2.62%) |
Apr 28, 2015 | 9.356 | 9.424 | 9.212 | 9.405 | 4,070,044 | +0.03(+0.27%) |
Apr 27, 2015 | 9.485 | 9.550 | 9.373 | 9.380 | 4,504,067 | -0.10(-1.06%) |
Apr 24, 2015 | 9.384 | 9.494 | 9.346 | 9.480 | 3,743,827 | +0.09(+0.97%) |
Apr 23, 2015 | 9.373 | 9.440 | 9.326 | 9.389 | 3,721,385 | +0.02(+0.20%) |
Apr 22, 2015 | 9.315 | 9.398 | 9.221 | 9.370 | 4,191,759 | +0.04(+0.40%) |
Apr 21, 2015 | 9.417 | 9.429 | 9.252 | 9.333 | 5,913,145 | -0.06(-0.60%) |
Apr 20, 2015 | 9.266 | 9.417 | 9.259 | 9.389 | 5,623,731 | +0.15(+1.66%) |
Apr 17, 2015 | 9.480 | 9.489 | 9.189 | 9.235 | 6,711,170 | -0.30(-3.13%) |
Apr 16, 2015 | 9.533 | 9.617 | 9.473 | 9.533 | 6,257,686 | +0.01(+0.12%) |
Apr 15, 2015 | 9.450 | 9.538 | 9.305 | 9.522 | 9,867,981 | +0.11(+1.21%) |
Apr 14, 2015 | 9.373 | 9.436 | 9.240 | 9.408 | 6,431,182 | -0.00(-0.05%) |
Apr 13, 2015 | 9.408 | 9.501 | 9.189 | 9.412 | 7,918,461 | +0.00(+0.05%) |
Apr 10, 2015 | 9.356 | 9.410 | 9.212 | 9.408 | 5,449,672 | +0.10(+1.03%) |
Apr 09, 2015 | 9.026 | 9.315 | 8.930 | 9.312 | 8,211,169 | +0.30(+3.31%) |
Apr 08, 2015 | 8.802 | 9.030 | 8.788 | 9.014 | 7,085,463 | +0.17(+1.92%) |
Apr 07, 2015 | 8.935 | 8.965 | 8.829 | 8.844 | 5,720,530 | -0.09(-1.02%) |
Apr 06, 2015 | 8.849 | 8.940 | 8.774 | 8.935 | 6,372,199 | +0.04(+0.44%) |
Apr 02, 2015 | 8.863 | 8.895 | 8.895 | 8.895 | 5,035,567 | +0.10(+1.11%) |
Apr 01, 2015 | 8.816 | 8.965 | 8.693 | 8.798 | 10,585,057 | -0.04(-0.47%) |
Mar 31, 2015 | 8.704 | 8.977 | 8.695 | 8.839 | 9,081,194 | +0.06(+0.72%) |
Mar 30, 2015 | 8.942 | 8.965 | 8.735 | 8.777 | 12,840,202 | -0.16(-1.75%) |
Mar 27, 2015 | 8.772 | 9.033 | 8.649 | 8.933 | 23,600,740 | -0.10(-1.11%) |
Mar 26, 2015 | 9.196 | 9.269 | 8.984 | 9.033 | 20,805,454 | -0.24(-2.56%) |
Mar 25, 2015 | 9.526 | 9.596 | 9.268 | 9.270 | 8,898,671 | -0.26(-2.69%) |
Mar 24, 2015 | 9.613 | 9.671 | 9.524 | 9.526 | 11,070,870 | -0.10(-1.04%) |
Mar 23, 2015 | 9.564 | 9.717 | 9.489 | 9.627 | 7,529,598 | +0.10(+1.03%) |
Mar 20, 2015 | 9.512 | 9.592 | 9.438 | 9.529 | 10,337,994 | +0.03(+0.32%) |
Mar 19, 2015 | 9.566 | 9.587 | 9.457 | 9.498 | 3,852,410 | -0.08(-0.80%) |
Mar 18, 2015 | 9.492 | 9.629 | 9.352 | 9.575 | 4,794,413 | +0.05(+0.51%) |
Mar 17, 2015 | 9.585 | 9.617 | 9.433 | 9.526 | 3,766,094 | -0.04(-0.44%) |
Mar 16, 2015 | 9.485 | 9.613 | 9.466 | 9.568 | 4,531,413 | +0.09(+0.96%) |
Mar 13, 2015 | 9.370 | 9.522 | 9.305 | 9.478 | 7,693,986 | +0.26(+2.80%) |
Mar 12, 2015 | 9.282 | 9.343 | 9.075 | 9.219 | 4,876,325 | +0.05(+0.51%) |
Mar 11, 2015 | 9.595 | 9.914 | 9.089 | 9.173 | 8,215,141 | -0.27(-2.88%) |
Mar 10, 2015 | 9.417 | 9.563 | 9.319 | 9.444 | 6,426,584 | -0.04(-0.44%) |
Mar 09, 2015 | 9.321 | 9.635 | 9.249 | 9.486 | 6,620,115 | +0.16(+1.67%) |
Mar 06, 2015 | 9.252 | 9.428 | 9.252 | 9.331 | 5,102,610 | +0.04(+0.40%) |
Mar 05, 2015 | 9.289 | 9.423 | 9.184 | 9.293 | 5,226,302 | -0.01(-0.07%) |
Mar 04, 2015 | 9.103 | 9.398 | 8.987 | 9.300 | 9,016,156 | +0.31(+3.49%) |
Mar 03, 2015 | 9.052 | 9.119 | 8.955 | 8.987 | 5,067,514 | +0.00(+0.03%) |
Mar 02, 2015 | 8.589 | 9.038 | 8.782 | 8.984 | 10,319,216 | +0.39(+4.60%) |
Feb 27, 2015 | 8.622 | 8.764 | 8.523 | 8.589 | 6,295,580 | -0.01(-0.16%) |
Feb 26, 2015 | 8.654 | 8.708 | 8.557 | 8.603 | 4,905,697 | -0.06(-0.67%) |
Feb 25, 2015 | 8.678 | 8.787 | 8.578 | 8.661 | 4,383,546 | +0.03(+0.38%) |
Feb 24, 2015 | 8.750 | 8.780 | 8.575 | 8.629 | 3,235,706 | -0.05(-0.56%) |
Feb 23, 2015 | 8.815 | 8.826 | 8.599 | 8.678 | 4,858,007 | -0.03(-0.37%) |
Feb 20, 2015 | 8.750 | 8.838 | 8.692 | 8.710 | 5,581,952 | -0.01(-0.11%) |
Feb 19, 2015 | 8.757 | 8.757 | 8.608 | 8.720 | 3,331,317 | +0.01(+0.08%) |
Feb 18, 2015 | 8.594 | 8.724 | 8.503 | 8.713 | 4,519,376 | +0.03(+0.37%) |
Feb 17, 2015 | 8.678 | 8.878 | 8.550 | 8.680 | 5,832,706 | +0.00(+0.03%) |
Feb 13, 2015 | 8.606 | 8.678 | 8.678 | 8.678 | 7,165,073 | +0.02(+0.27%) |
Feb 12, 2015 | 8.736 | 8.775 | 8.596 | 8.654 | 5,300,411 | -0.06(-0.72%) |
Feb 11, 2015 | 8.847 | 8.873 | 8.657 | 8.717 | 6,369,309 | -0.12(-1.37%) |
Feb 10, 2015 | 8.641 | 8.859 | 8.599 | 8.838 | 10,478,266 | +0.20(+2.31%) |
Feb 09, 2015 | 8.490 | 8.731 | 8.485 | 8.638 | 6,699,341 | +0.10(+1.14%) |
Feb 06, 2015 | 8.587 | 8.687 | 8.466 | 8.541 | 6,380,061 | +0.01(+0.16%) |
Feb 05, 2015 | 8.536 | 8.661 | 8.424 | 8.527 | 5,866,868 | +0.02(+0.19%) |
Feb 04, 2015 | 8.636 | 8.694 | 8.285 | 8.510 | 8,772,258 | -0.20(-2.32%) |
Feb 03, 2015 | 8.548 | 8.811 | 8.455 | 8.713 | 6,291,052 | +0.16(+1.82%) |