Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.167 | 9.180 | 9.134 | 9.160 | 65,817 | -0.03(-0.35%) |
Apr 29, 2015 | 9.154 | 9.193 | 9.154 | 9.193 | 41,055 | +0.00(+0.00%) |
Apr 28, 2015 | 9.141 | 9.193 | 9.141 | 9.193 | 43,119 | +0.05(+0.50%) |
Apr 27, 2015 | 9.180 | 9.199 | 9.147 | 9.147 | 55,992 | -0.03(-0.35%) |
Apr 24, 2015 | 9.180 | 9.199 | 9.167 | 9.180 | 36,458 | -0.02(-0.21%) |
Apr 23, 2015 | 9.193 | 9.212 | 9.173 | 9.199 | 76,926 | -0.01(-0.07%) |
Apr 22, 2015 | 9.206 | 9.212 | 9.189 | 9.206 | 90,462 | +0.00(+0.00%) |
Apr 21, 2015 | 9.206 | 9.212 | 9.189 | 9.206 | 44,981 | +0.00(+0.00%) |
Apr 20, 2015 | 9.193 | 9.219 | 9.193 | 9.206 | 45,318 | +0.00(+0.00%) |
Apr 17, 2015 | 9.186 | 9.206 | 9.167 | 9.206 | 77,780 | +0.03(+0.28%) |
Apr 16, 2015 | 9.199 | 9.199 | 9.180 | 9.180 | 69,318 | -0.02(-0.21%) |
Apr 15, 2015 | 9.167 | 9.206 | 9.167 | 9.199 | 87,159 | +0.03(+0.28%) |
Apr 14, 2015 | 9.147 | 9.173 | 9.147 | 9.173 | 57,066 | +0.03(+0.36%) |
Apr 13, 2015 | 9.134 | 9.154 | 9.128 | 9.141 | 55,955 | -0.03(-0.35%) |
Apr 10, 2015 | 9.180 | 9.186 | 9.154 | 9.173 | 33,771 | +0.00(+0.00%) |
Apr 09, 2015 | 9.219 | 9.219 | 9.167 | 9.173 | 53,967 | -0.04(-0.42%) |
Apr 08, 2015 | 9.212 | 9.212 | 9.193 | 9.212 | 32,564 | +0.02(+0.21%) |
Apr 07, 2015 | 9.193 | 9.225 | 9.186 | 9.193 | 53,105 | -0.01(-0.14%) |
Apr 06, 2015 | 9.193 | 9.219 | 9.193 | 9.206 | 58,662 | +0.04(+0.43%) |
Apr 02, 2015 | 9.173 | 9.167 | 9.167 | 9.167 | 47,870 | -0.02(-0.21%) |
Apr 01, 2015 | 9.245 | 9.245 | 9.180 | 9.186 | 104,695 | -0.03(-0.35%) |
Mar 31, 2015 | 9.128 | 9.219 | 9.122 | 9.219 | 69,896 | +0.09(+1.00%) |
Mar 30, 2015 | 9.160 | 9.180 | 9.108 | 9.128 | 193,500 | -0.05(-0.51%) |
Mar 27, 2015 | 9.180 | 9.183 | 9.154 | 9.175 | 96,977 | +0.02(+0.23%) |
Mar 26, 2015 | 9.128 | 9.160 | 9.128 | 9.154 | 44,753 | +0.01(+0.07%) |
Mar 25, 2015 | 9.154 | 9.160 | 9.141 | 9.147 | 72,403 | -0.01(-0.07%) |
Mar 24, 2015 | 9.134 | 9.154 | 9.128 | 9.154 | 135,100 | +0.02(+0.21%) |
Mar 23, 2015 | 9.154 | 9.180 | 9.134 | 9.134 | 19,011 | +0.00(+0.00%) |
Mar 20, 2015 | 9.089 | 9.154 | 9.089 | 9.134 | 67,804 | +0.05(+0.50%) |
Mar 19, 2015 | 9.108 | 9.121 | 9.063 | 9.089 | 93,199 | -0.05(-0.50%) |
Mar 18, 2015 | 9.030 | 9.134 | 9.024 | 9.134 | 168,779 | +0.13(+1.44%) |
Mar 17, 2015 | 8.998 | 9.030 | 8.985 | 9.004 | 87,773 | +0.00(+0.00%) |
Mar 16, 2015 | 9.017 | 9.024 | 8.985 | 9.004 | 110,611 | -0.01(-0.14%) |
Mar 13, 2015 | 9.037 | 9.050 | 9.004 | 9.017 | 97,901 | -0.02(-0.20%) |
Mar 12, 2015 | 9.030 | 9.043 | 9.024 | 9.035 | 161,205 | +0.02(+0.27%) |
Mar 11, 2015 | 9.017 | 9.043 | 8.991 | 9.011 | 87,242 | -0.05(-0.50%) |
Mar 10, 2015 | 9.063 | 9.082 | 9.056 | 9.056 | 112,053 | +0.00(+0.00%) |
Mar 09, 2015 | 9.050 | 9.076 | 9.043 | 9.056 | 56,335 | +0.01(+0.07%) |
Mar 06, 2015 | 9.076 | 9.086 | 9.017 | 9.050 | 269,813 | -0.10(-1.07%) |
Mar 05, 2015 | 9.167 | 9.167 | 9.121 | 9.147 | 154,510 | -0.03(-0.35%) |
Mar 04, 2015 | 9.108 | 9.180 | 9.121 | 9.180 | 78,108 | +0.06(+0.64%) |
Mar 03, 2015 | 9.115 | 9.128 | 9.108 | 9.121 | 73,310 | +0.01(+0.14%) |
Mar 02, 2015 | 9.154 | 9.154 | 9.095 | 9.108 | 57,928 | -0.03(-0.28%) |
Feb 27, 2015 | 9.082 | 9.160 | 9.082 | 9.134 | 141,380 | +0.05(+0.50%) |
Feb 26, 2015 | 9.121 | 9.134 | 9.082 | 9.089 | 88,570 | -0.04(-0.43%) |
Feb 25, 2015 | 9.134 | 9.154 | 9.108 | 9.128 | 74,432 | +0.01(+0.07%) |
Feb 24, 2015 | 9.069 | 9.121 | 9.056 | 9.121 | 113,026 | +0.03(+0.36%) |
Feb 23, 2015 | 9.082 | 9.115 | 9.082 | 9.089 | 65,712 | +0.02(+0.21%) |
Feb 20, 2015 | 9.030 | 9.082 | 9.030 | 9.069 | 86,963 | +0.04(+0.43%) |
Feb 19, 2015 | 9.030 | 9.095 | 9.005 | 9.030 | 79,656 | -0.03(-0.29%) |
Feb 18, 2015 | 8.939 | 9.063 | 8.926 | 9.056 | 140,849 | +0.12(+1.36%) |
Feb 17, 2015 | 9.141 | 9.141 | 8.933 | 8.935 | 156,294 | -0.20(-2.18%) |
Feb 13, 2015 | 9.160 | 9.134 | 9.134 | 9.134 | 50,025 | -0.05(-0.50%) |
Feb 12, 2015 | 9.186 | 9.193 | 9.154 | 9.180 | 76,127 | -0.02(-0.21%) |
Feb 11, 2015 | 9.206 | 9.219 | 9.173 | 9.199 | 116,629 | -0.06(-0.70%) |
Feb 10, 2015 | 9.264 | 9.287 | 9.232 | 9.264 | 129,197 | -0.03(-0.28%) |
Feb 09, 2015 | 9.310 | 9.323 | 9.290 | 9.290 | 144,297 | -0.03(-0.35%) |
Feb 06, 2015 | 9.368 | 9.368 | 9.310 | 9.323 | 127,776 | -0.08(-0.90%) |
Feb 05, 2015 | 9.401 | 9.427 | 9.388 | 9.407 | 123,440 | -0.01(-0.14%) |
Feb 04, 2015 | 9.407 | 9.420 | 9.365 | 9.420 | 220,368 | -0.01(-0.07%) |
Feb 03, 2015 | 9.466 | 9.505 | 9.427 | 9.427 | 232,092 | -0.06(-0.62%) |