Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.04 | 10.04 | 9.935 | 9.974 | 325,617 | -0.07(-0.68%) |
Apr 29, 2015 | 10.00 | 10.04 | 9.988 | 10.04 | 231,551 | +0.02(+0.24%) |
Apr 28, 2015 | 9.954 | 10.03 | 9.935 | 10.02 | 282,902 | +0.04(+0.39%) |
Apr 27, 2015 | 10.06 | 10.08 | 9.964 | 9.978 | 206,005 | -0.06(-0.58%) |
Apr 24, 2015 | 10.06 | 10.07 | 10.03 | 10.04 | 236,242 | -0.01(-0.10%) |
Apr 23, 2015 | 10.04 | 10.05 | 10.01 | 10.05 | 219,369 | +0.00(+0.05%) |
Apr 22, 2015 | 10.05 | 10.06 | 10.02 | 10.04 | 199,469 | -0.01(-0.15%) |
Apr 21, 2015 | 10.09 | 10.09 | 10.03 | 10.06 | 156,606 | +0.03(+0.27%) |
Apr 20, 2015 | 10.02 | 10.07 | 10.02 | 10.03 | 184,486 | +0.04(+0.44%) |
Apr 17, 2015 | 10.04 | 10.05 | 9.961 | 9.986 | 235,989 | -0.10(-1.01%) |
Apr 16, 2015 | 10.07 | 10.12 | 10.07 | 10.09 | 163,242 | -0.01(-0.10%) |
Apr 15, 2015 | 10.08 | 10.11 | 10.07 | 10.10 | 190,903 | +0.04(+0.43%) |
Apr 14, 2015 | 10.02 | 10.06 | 9.981 | 10.05 | 169,644 | +0.05(+0.48%) |
Apr 13, 2015 | 10.04 | 10.07 | 9.995 | 10.01 | 167,868 | -0.03(-0.34%) |
Apr 10, 2015 | 10.01 | 10.05 | 10.01 | 10.04 | 242,627 | +0.03(+0.29%) |
Apr 09, 2015 | 10.02 | 10.03 | 9.971 | 10.01 | 250,157 | +0.01(+0.10%) |
Apr 08, 2015 | 10.01 | 10.04 | 9.976 | 10.00 | 179,575 | +0.01(+0.15%) |
Apr 07, 2015 | 9.966 | 10.03 | 9.966 | 9.986 | 177,582 | +0.00(+0.05%) |
Apr 06, 2015 | 9.855 | 10.00 | 9.845 | 9.981 | 265,059 | +0.08(+0.83%) |
Apr 02, 2015 | 9.899 | 9.899 | 9.899 | 9.899 | 475,172 | -0.05(-0.49%) |
Apr 01, 2015 | 9.966 | 9.966 | 9.908 | 9.947 | 222,886 | -0.03(-0.29%) |
Mar 31, 2015 | 9.971 | 9.981 | 9.928 | 9.976 | 289,613 | +0.00(+0.00%) |
Mar 30, 2015 | 9.937 | 10.01 | 9.937 | 9.976 | 217,027 | +0.06(+0.59%) |
Mar 27, 2015 | 9.918 | 9.937 | 9.899 | 9.918 | 111,136 | -0.01(-0.15%) |
Mar 26, 2015 | 9.894 | 9.961 | 9.879 | 9.932 | 250,665 | +0.01(+0.15%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.913 | 9.918 | 212,478 | -0.10(-0.97%) |
Mar 24, 2015 | 10.04 | 10.05 | 10.01 | 10.01 | 188,938 | -0.02(-0.24%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.01 | 10.04 | 227,246 | -0.01(-0.10%) |
Mar 20, 2015 | 10.05 | 10.07 | 10.01 | 10.05 | 331,065 | +0.05(+0.46%) |
Mar 19, 2015 | 10.01 | 10.04 | 9.968 | 10.00 | 233,507 | -0.05(-0.48%) |
Mar 18, 2015 | 9.935 | 10.08 | 9.867 | 10.05 | 263,274 | +0.11(+1.11%) |
Mar 17, 2015 | 9.949 | 9.964 | 9.916 | 9.940 | 301,194 | -0.01(-0.15%) |
Mar 16, 2015 | 9.906 | 9.983 | 9.906 | 9.954 | 288,246 | +0.07(+0.68%) |
Mar 13, 2015 | 9.944 | 9.973 | 9.824 | 9.887 | 207,773 | -0.08(-0.82%) |
Mar 12, 2015 | 9.916 | 9.968 | 9.916 | 9.968 | 172,064 | +0.08(+0.78%) |
Mar 11, 2015 | 9.896 | 9.916 | 9.872 | 9.891 | 216,199 | +0.00(+0.00%) |
Mar 10, 2015 | 9.964 | 9.983 | 9.887 | 9.891 | 252,446 | -0.12(-1.15%) |
Mar 09, 2015 | 9.993 | 10.02 | 9.988 | 10.01 | 260,657 | +0.00(+0.00%) |
Mar 06, 2015 | 10.07 | 10.08 | 9.993 | 10.01 | 235,606 | -0.11(-1.09%) |
Mar 05, 2015 | 10.09 | 10.12 | 10.08 | 10.12 | 151,467 | +0.04(+0.43%) |
Mar 04, 2015 | 10.06 | 10.08 | 10.02 | 10.07 | 192,478 | +0.00(+0.00%) |
Mar 03, 2015 | 10.08 | 10.08 | 10.04 | 10.07 | 241,236 | -0.01(-0.10%) |
Mar 02, 2015 | 10.08 | 10.11 | 10.07 | 10.08 | 287,989 | +0.00(+0.00%) |
Feb 27, 2015 | 10.07 | 10.10 | 10.06 | 10.08 | 254,950 | +0.02(+0.24%) |
Feb 26, 2015 | 10.07 | 10.09 | 10.02 | 10.06 | 277,767 | -0.02(-0.24%) |
Feb 25, 2015 | 10.10 | 10.13 | 10.07 | 10.08 | 238,161 | -0.01(-0.14%) |
Feb 24, 2015 | 10.01 | 10.11 | 10.01 | 10.10 | 343,264 | +0.10(+0.96%) |
Feb 23, 2015 | 9.978 | 10.04 | 9.959 | 10.00 | 297,336 | +0.03(+0.34%) |
Feb 20, 2015 | 9.916 | 9.968 | 9.916 | 9.968 | 309,633 | +0.03(+0.29%) |
Feb 19, 2015 | 9.930 | 9.983 | 9.911 | 9.940 | 265,277 | +0.00(+0.00%) |
Feb 18, 2015 | 9.906 | 9.959 | 9.896 | 9.940 | 230,445 | +0.02(+0.17%) |
Feb 17, 2015 | 9.980 | 9.992 | 9.904 | 9.922 | 294,967 | -0.08(-0.77%) |
Feb 13, 2015 | 10.02 | 9.999 | 9.999 | 9.999 | 330,931 | +0.01(+0.14%) |
Feb 12, 2015 | 9.999 | 10.03 | 9.985 | 9.985 | 338,135 | +0.01(+0.10%) |
Feb 11, 2015 | 9.975 | 10.00 | 9.942 | 9.975 | 206,767 | -0.03(-0.33%) |
Feb 10, 2015 | 9.932 | 10.01 | 9.932 | 10.01 | 266,063 | +0.11(+1.11%) |
Feb 09, 2015 | 9.889 | 9.942 | 9.889 | 9.898 | 329,049 | -0.02(-0.19%) |
Feb 06, 2015 | 9.965 | 10.00 | 9.889 | 9.918 | 509,691 | -0.05(-0.48%) |
Feb 05, 2015 | 9.898 | 9.965 | 9.884 | 9.965 | 345,886 | +0.11(+1.17%) |
Feb 04, 2015 | 9.918 | 9.923 | 9.836 | 9.851 | 328,221 | -0.09(-0.87%) |
Feb 03, 2015 | 9.855 | 9.970 | 9.855 | 9.937 | 435,728 | +0.13(+1.32%) |