Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.167 | 9.180 | 9.135 | 9.161 | 65,815 | -0.03(-0.35%) |
Apr 29, 2015 | 9.154 | 9.193 | 9.154 | 9.193 | 41,053 | +0.00(+0.00%) |
Apr 28, 2015 | 9.141 | 9.193 | 9.141 | 9.193 | 43,118 | +0.05(+0.50%) |
Apr 27, 2015 | 9.180 | 9.200 | 9.148 | 9.148 | 55,990 | -0.03(-0.35%) |
Apr 24, 2015 | 9.180 | 9.200 | 9.167 | 9.180 | 36,457 | -0.02(-0.21%) |
Apr 23, 2015 | 9.193 | 9.212 | 9.174 | 9.200 | 76,923 | -0.01(-0.07%) |
Apr 22, 2015 | 9.206 | 9.212 | 9.190 | 9.206 | 90,459 | +0.00(+0.00%) |
Apr 21, 2015 | 9.206 | 9.212 | 9.189 | 9.206 | 44,980 | +0.00(+0.00%) |
Apr 20, 2015 | 9.193 | 9.219 | 9.193 | 9.206 | 45,317 | +0.00(+0.00%) |
Apr 17, 2015 | 9.187 | 9.206 | 9.167 | 9.206 | 77,778 | +0.03(+0.28%) |
Apr 16, 2015 | 9.200 | 9.200 | 9.180 | 9.180 | 69,316 | -0.02(-0.21%) |
Apr 15, 2015 | 9.167 | 9.206 | 9.167 | 9.200 | 87,156 | +0.03(+0.28%) |
Apr 14, 2015 | 9.148 | 9.174 | 9.148 | 9.174 | 57,064 | +0.03(+0.36%) |
Apr 13, 2015 | 9.135 | 9.154 | 9.128 | 9.141 | 55,953 | -0.03(-0.35%) |
Apr 10, 2015 | 9.180 | 9.187 | 9.154 | 9.174 | 33,770 | +0.00(+0.00%) |
Apr 09, 2015 | 9.219 | 9.219 | 9.167 | 9.174 | 53,966 | -0.04(-0.42%) |
Apr 08, 2015 | 9.212 | 9.212 | 9.193 | 9.212 | 32,563 | +0.02(+0.21%) |
Apr 07, 2015 | 9.193 | 9.225 | 9.187 | 9.193 | 53,104 | -0.01(-0.14%) |
Apr 06, 2015 | 9.193 | 9.219 | 9.193 | 9.206 | 58,660 | +0.04(+0.43%) |
Apr 02, 2015 | 9.174 | 9.167 | 9.167 | 9.167 | 47,869 | -0.02(-0.21%) |
Apr 01, 2015 | 9.245 | 9.245 | 9.180 | 9.187 | 104,692 | -0.03(-0.35%) |
Mar 31, 2015 | 9.128 | 9.219 | 9.122 | 9.219 | 69,894 | +0.09(+1.00%) |
Mar 30, 2015 | 9.161 | 9.180 | 9.109 | 9.128 | 193,494 | -0.05(-0.51%) |
Mar 27, 2015 | 9.180 | 9.183 | 9.154 | 9.175 | 96,975 | +0.02(+0.23%) |
Mar 26, 2015 | 9.128 | 9.161 | 9.128 | 9.154 | 44,752 | +0.01(+0.07%) |
Mar 25, 2015 | 9.154 | 9.161 | 9.141 | 9.148 | 72,401 | -0.01(-0.07%) |
Mar 24, 2015 | 9.135 | 9.154 | 9.128 | 9.154 | 135,096 | +0.02(+0.21%) |
Mar 23, 2015 | 9.154 | 9.180 | 9.135 | 9.135 | 19,010 | +0.00(+0.00%) |
Mar 20, 2015 | 9.089 | 9.154 | 9.089 | 9.135 | 67,802 | +0.05(+0.50%) |
Mar 19, 2015 | 9.109 | 9.121 | 9.063 | 9.089 | 93,196 | -0.05(-0.50%) |
Mar 18, 2015 | 9.031 | 9.135 | 9.024 | 9.135 | 168,774 | +0.13(+1.44%) |
Mar 17, 2015 | 8.998 | 9.031 | 8.985 | 9.005 | 87,770 | +0.00(+0.00%) |
Mar 16, 2015 | 9.018 | 9.024 | 8.985 | 9.005 | 110,607 | -0.01(-0.14%) |
Mar 13, 2015 | 9.037 | 9.050 | 9.005 | 9.018 | 97,898 | -0.02(-0.20%) |
Mar 12, 2015 | 9.031 | 9.044 | 9.024 | 9.035 | 161,200 | +0.02(+0.27%) |
Mar 11, 2015 | 9.018 | 9.044 | 8.992 | 9.011 | 87,239 | -0.05(-0.50%) |
Mar 10, 2015 | 9.063 | 9.083 | 9.057 | 9.057 | 112,050 | +0.00(+0.00%) |
Mar 09, 2015 | 9.050 | 9.076 | 9.044 | 9.057 | 56,333 | +0.01(+0.07%) |
Mar 06, 2015 | 9.076 | 9.086 | 9.018 | 9.050 | 269,805 | -0.10(-1.07%) |
Mar 05, 2015 | 9.167 | 9.167 | 9.122 | 9.148 | 154,506 | -0.03(-0.35%) |
Mar 04, 2015 | 9.109 | 9.180 | 9.122 | 9.180 | 78,105 | +0.06(+0.64%) |
Mar 03, 2015 | 9.115 | 9.128 | 9.109 | 9.122 | 73,308 | +0.01(+0.14%) |
Mar 02, 2015 | 9.154 | 9.154 | 9.096 | 9.109 | 57,926 | -0.03(-0.28%) |
Feb 27, 2015 | 9.083 | 9.161 | 9.083 | 9.135 | 141,376 | +0.05(+0.50%) |
Feb 26, 2015 | 9.122 | 9.135 | 9.083 | 9.089 | 88,567 | -0.04(-0.43%) |
Feb 25, 2015 | 9.135 | 9.154 | 9.109 | 9.128 | 74,430 | +0.01(+0.07%) |
Feb 24, 2015 | 9.070 | 9.122 | 9.057 | 9.122 | 113,022 | +0.03(+0.36%) |
Feb 23, 2015 | 9.083 | 9.116 | 9.083 | 9.089 | 65,710 | +0.02(+0.21%) |
Feb 20, 2015 | 9.031 | 9.083 | 9.031 | 9.070 | 86,960 | +0.04(+0.43%) |
Feb 19, 2015 | 9.031 | 9.096 | 9.005 | 9.031 | 79,654 | -0.03(-0.29%) |
Feb 18, 2015 | 8.940 | 9.063 | 8.927 | 9.057 | 140,845 | +0.12(+1.36%) |
Feb 17, 2015 | 9.141 | 9.141 | 8.933 | 8.935 | 156,290 | -0.20(-2.18%) |
Feb 13, 2015 | 9.161 | 9.135 | 9.135 | 9.135 | 50,024 | -0.05(-0.50%) |
Feb 12, 2015 | 9.187 | 9.193 | 9.154 | 9.180 | 76,124 | -0.02(-0.21%) |
Feb 11, 2015 | 9.206 | 9.219 | 9.174 | 9.200 | 116,626 | -0.06(-0.70%) |
Feb 10, 2015 | 9.264 | 9.288 | 9.232 | 9.264 | 129,193 | -0.03(-0.28%) |
Feb 09, 2015 | 9.310 | 9.323 | 9.290 | 9.290 | 144,293 | -0.03(-0.35%) |
Feb 06, 2015 | 9.368 | 9.368 | 9.310 | 9.323 | 127,773 | -0.08(-0.90%) |
Feb 05, 2015 | 9.401 | 9.427 | 9.388 | 9.407 | 123,437 | -0.01(-0.14%) |
Feb 04, 2015 | 9.407 | 9.420 | 9.365 | 9.420 | 220,361 | -0.01(-0.07%) |
Feb 03, 2015 | 9.466 | 9.505 | 9.427 | 9.427 | 232,085 | -0.06(-0.62%) |