Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.978 | 8.997 | 8.972 | 8.991 | 84,062 | -0.01(-0.07%) |
Apr 29, 2015 | 8.978 | 9.035 | 8.978 | 8.997 | 121,554 | -0.06(-0.62%) |
Apr 28, 2015 | 8.991 | 9.054 | 8.884 | 9.054 | 170,330 | +0.03(+0.35%) |
Apr 27, 2015 | 9.066 | 9.066 | 9.022 | 9.022 | 116,765 | -0.02(-0.21%) |
Apr 24, 2015 | 9.098 | 9.098 | 9.035 | 9.041 | 249,714 | -0.07(-0.76%) |
Apr 23, 2015 | 9.123 | 9.135 | 9.098 | 9.110 | 94,227 | +0.00(+0.00%) |
Apr 22, 2015 | 9.129 | 9.148 | 9.091 | 9.110 | 130,289 | -0.04(-0.48%) |
Apr 21, 2015 | 9.148 | 9.173 | 9.123 | 9.154 | 90,057 | +0.01(+0.07%) |
Apr 20, 2015 | 9.160 | 9.173 | 9.135 | 9.148 | 53,454 | -0.02(-0.21%) |
Apr 17, 2015 | 9.135 | 9.167 | 9.116 | 9.167 | 88,107 | +0.03(+0.27%) |
Apr 16, 2015 | 9.129 | 9.154 | 9.116 | 9.142 | 135,164 | +0.01(+0.07%) |
Apr 15, 2015 | 9.129 | 9.154 | 9.098 | 9.135 | 102,864 | +0.04(+0.41%) |
Apr 14, 2015 | 9.029 | 9.110 | 9.024 | 9.098 | 80,910 | +0.09(+0.98%) |
Apr 13, 2015 | 9.073 | 9.085 | 9.010 | 9.010 | 84,788 | -0.04(-0.45%) |
Apr 10, 2015 | 9.088 | 9.119 | 9.050 | 9.050 | 121,659 | -0.01(-0.07%) |
Apr 09, 2015 | 9.069 | 9.088 | 9.057 | 9.057 | 92,964 | -0.03(-0.34%) |
Apr 08, 2015 | 9.125 | 9.132 | 9.069 | 9.088 | 163,273 | -0.01(-0.07%) |
Apr 07, 2015 | 9.088 | 9.150 | 9.069 | 9.094 | 163,934 | +0.04(+0.48%) |
Apr 06, 2015 | 9.075 | 9.119 | 9.050 | 9.050 | 126,787 | -0.01(-0.07%) |
Apr 02, 2015 | 9.094 | 9.057 | 9.057 | 9.057 | 196,765 | -0.10(-1.09%) |
Apr 01, 2015 | 9.175 | 9.175 | 9.082 | 9.157 | 166,622 | +0.00(+0.00%) |
Mar 31, 2015 | 9.013 | 9.157 | 9.001 | 9.157 | 268,540 | +0.12(+1.31%) |
Mar 30, 2015 | 9.038 | 9.045 | 9.001 | 9.038 | 66,320 | -0.02(-0.25%) |
Mar 27, 2015 | 8.982 | 9.075 | 8.982 | 9.061 | 108,888 | +0.05(+0.60%) |
Mar 26, 2015 | 8.888 | 9.007 | 8.888 | 9.007 | 181,192 | +0.09(+1.05%) |
Mar 25, 2015 | 8.976 | 8.976 | 8.888 | 8.913 | 99,418 | -0.06(-0.70%) |
Mar 24, 2015 | 8.919 | 8.976 | 8.888 | 8.976 | 97,721 | +0.04(+0.49%) |
Mar 23, 2015 | 8.932 | 8.938 | 8.904 | 8.932 | 90,601 | +0.02(+0.21%) |
Mar 20, 2015 | 8.882 | 8.938 | 8.876 | 8.913 | 125,973 | +0.03(+0.35%) |
Mar 19, 2015 | 8.926 | 8.932 | 8.876 | 8.882 | 121,432 | -0.08(-0.91%) |
Mar 18, 2015 | 8.844 | 8.963 | 8.844 | 8.963 | 69,894 | +0.12(+1.41%) |
Mar 17, 2015 | 8.851 | 8.851 | 8.819 | 8.838 | 107,598 | -0.02(-0.21%) |
Mar 16, 2015 | 8.851 | 8.876 | 8.832 | 8.857 | 116,405 | +0.00(+0.05%) |
Mar 13, 2015 | 8.869 | 8.888 | 8.838 | 8.852 | 138,438 | -0.04(-0.40%) |
Mar 12, 2015 | 8.907 | 8.938 | 8.876 | 8.888 | 129,032 | -0.01(-0.07%) |
Mar 11, 2015 | 8.913 | 8.963 | 8.894 | 8.894 | 76,913 | -0.05(-0.52%) |
Mar 10, 2015 | 8.916 | 8.966 | 8.916 | 8.941 | 92,596 | +0.01(+0.14%) |
Mar 09, 2015 | 8.860 | 8.929 | 8.854 | 8.929 | 137,698 | +0.06(+0.63%) |
Mar 06, 2015 | 8.885 | 8.904 | 8.823 | 8.873 | 202,308 | -0.05(-0.56%) |
Mar 05, 2015 | 8.947 | 8.972 | 8.910 | 8.922 | 108,209 | -0.04(-0.42%) |
Mar 04, 2015 | 8.922 | 8.960 | 8.935 | 8.960 | 91,493 | +0.02(+0.28%) |
Mar 03, 2015 | 8.904 | 8.935 | 8.885 | 8.935 | 142,861 | +0.02(+0.21%) |
Mar 02, 2015 | 8.941 | 8.941 | 8.904 | 8.916 | 106,080 | -0.04(-0.42%) |
Feb 27, 2015 | 8.842 | 8.954 | 8.842 | 8.954 | 138,371 | +0.12(+1.41%) |
Feb 26, 2015 | 8.873 | 8.891 | 8.829 | 8.829 | 127,372 | -0.04(-0.49%) |
Feb 25, 2015 | 8.891 | 8.928 | 8.873 | 8.873 | 118,202 | +0.01(+0.07%) |
Feb 24, 2015 | 8.854 | 8.891 | 8.835 | 8.867 | 124,118 | -0.01(-0.07%) |
Feb 23, 2015 | 8.867 | 8.898 | 8.867 | 8.873 | 138,904 | +0.02(+0.28%) |
Feb 20, 2015 | 8.860 | 8.898 | 8.835 | 8.848 | 131,392 | +0.00(+0.00%) |
Feb 19, 2015 | 8.804 | 8.904 | 8.804 | 8.848 | 126,149 | +0.02(+0.21%) |
Feb 18, 2015 | 8.686 | 8.829 | 8.662 | 8.829 | 332,771 | +0.10(+1.14%) |
Feb 17, 2015 | 8.891 | 8.906 | 8.717 | 8.730 | 294,340 | -0.19(-2.09%) |
Feb 13, 2015 | 8.935 | 8.916 | 8.916 | 8.916 | 112,337 | -0.02(-0.28%) |
Feb 12, 2015 | 8.916 | 9.009 | 8.916 | 8.941 | 148,383 | -0.01(-0.14%) |
Feb 11, 2015 | 8.941 | 8.991 | 8.935 | 8.954 | 167,619 | -0.00(-0.03%) |
Feb 10, 2015 | 9.025 | 9.049 | 8.957 | 8.957 | 183,137 | -0.07(-0.75%) |
Feb 09, 2015 | 9.037 | 9.074 | 9.025 | 9.025 | 151,842 | +0.00(+0.00%) |
Feb 06, 2015 | 9.148 | 9.148 | 9.025 | 9.025 | 167,293 | -0.15(-1.62%) |
Feb 05, 2015 | 9.185 | 9.204 | 9.136 | 9.173 | 108,423 | -0.02(-0.27%) |
Feb 04, 2015 | 9.167 | 9.216 | 9.124 | 9.198 | 145,275 | +0.01(+0.07%) |
Feb 03, 2015 | 9.179 | 9.235 | 9.173 | 9.191 | 195,668 | -0.01(-0.13%) |