Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.187 | 9.243 | 9.059 | 9.139 | 1,177,974 | -0.12(-1.33%) |
Apr 29, 2015 | 9.276 | 9.307 | 9.207 | 9.262 | 646,678 | -0.01(-0.09%) |
Apr 28, 2015 | 9.311 | 9.334 | 9.257 | 9.270 | 1,060,785 | -0.02(-0.22%) |
Apr 27, 2015 | 9.328 | 9.341 | 9.286 | 9.291 | 902,861 | -0.02(-0.25%) |
Apr 24, 2015 | 9.305 | 9.336 | 9.274 | 9.314 | 1,272,561 | +0.02(+0.18%) |
Apr 23, 2015 | 9.299 | 9.320 | 9.266 | 9.297 | 524,172 | +0.01(+0.09%) |
Apr 22, 2015 | 9.320 | 9.332 | 9.278 | 9.289 | 497,359 | -0.01(-0.09%) |
Apr 21, 2015 | 9.328 | 9.328 | 9.203 | 9.297 | 1,348,685 | -0.03(-0.31%) |
Apr 20, 2015 | 9.320 | 9.349 | 9.257 | 9.326 | 1,240,172 | +0.01(+0.13%) |
Apr 17, 2015 | 9.251 | 9.320 | 9.185 | 9.314 | 1,274,551 | -0.01(-0.07%) |
Apr 16, 2015 | 9.347 | 9.347 | 9.251 | 9.320 | 1,161,722 | +0.03(+0.29%) |
Apr 15, 2015 | 9.286 | 9.330 | 9.270 | 9.293 | 1,355,664 | +0.01(+0.11%) |
Apr 14, 2015 | 9.299 | 9.324 | 9.274 | 9.282 | 2,209,543 | +0.01(+0.13%) |
Apr 13, 2015 | 9.280 | 9.293 | 9.249 | 9.270 | 2,457,463 | -0.04(-0.38%) |
Apr 10, 2015 | 9.301 | 9.330 | 9.280 | 9.305 | 1,953,778 | +0.02(+0.27%) |
Apr 09, 2015 | 9.309 | 9.330 | 9.268 | 9.280 | 2,997,748 | +0.00(+0.04%) |
Apr 08, 2015 | 9.351 | 9.361 | 9.249 | 9.276 | 13,978,326 | -0.27(-2.81%) |
Apr 07, 2015 | 9.678 | 9.767 | 9.517 | 9.544 | 614,524 | -0.14(-1.42%) |
Apr 06, 2015 | 9.534 | 9.730 | 9.524 | 9.682 | 460,393 | +0.16(+1.66%) |
Apr 02, 2015 | 9.426 | 9.524 | 9.524 | 9.524 | 1,294,520 | +0.13(+1.42%) |
Apr 01, 2015 | 9.476 | 9.553 | 9.362 | 9.391 | 724,094 | -0.08(-0.88%) |
Mar 31, 2015 | 9.440 | 9.551 | 9.380 | 9.474 | 652,422 | -0.03(-0.31%) |
Mar 30, 2015 | 9.455 | 9.574 | 9.445 | 9.503 | 422,533 | +0.07(+0.71%) |
Mar 27, 2015 | 9.486 | 9.592 | 9.376 | 9.436 | 744,639 | -0.06(-0.59%) |
Mar 26, 2015 | 9.422 | 9.611 | 9.390 | 9.492 | 1,358,424 | +0.01(+0.15%) |
Mar 25, 2015 | 9.505 | 9.561 | 9.397 | 9.478 | 921,503 | -0.03(-0.28%) |
Mar 24, 2015 | 9.440 | 9.544 | 9.395 | 9.505 | 1,144,316 | +0.08(+0.82%) |
Mar 23, 2015 | 9.386 | 9.501 | 9.326 | 9.428 | 1,608,170 | +0.10(+1.12%) |
Mar 20, 2015 | 9.180 | 9.386 | 9.180 | 9.324 | 2,826,788 | +0.18(+1.96%) |
Mar 19, 2015 | 9.110 | 9.182 | 9.083 | 9.145 | 1,645,660 | +0.00(+0.00%) |
Mar 18, 2015 | 8.960 | 9.266 | 8.935 | 9.145 | 2,651,054 | +0.19(+2.09%) |
Mar 17, 2015 | 8.831 | 9.006 | 8.831 | 8.958 | 1,671,560 | +0.09(+1.01%) |
Mar 16, 2015 | 8.845 | 8.902 | 8.793 | 8.868 | 1,631,383 | +0.02(+0.19%) |
Mar 13, 2015 | 8.939 | 8.960 | 8.802 | 8.852 | 1,069,716 | -0.10(-1.12%) |
Mar 12, 2015 | 8.922 | 9.014 | 8.881 | 8.952 | 790,993 | +0.09(+1.01%) |
Mar 11, 2015 | 8.823 | 8.925 | 8.800 | 8.862 | 853,772 | +0.00(+0.00%) |
Mar 10, 2015 | 8.827 | 8.959 | 8.683 | 8.862 | 1,161,804 | -0.08(-0.88%) |
Mar 09, 2015 | 8.966 | 8.983 | 8.912 | 8.941 | 1,462,725 | -0.02(-0.26%) |
Mar 06, 2015 | 9.187 | 9.221 | 8.877 | 8.964 | 1,492,154 | -0.37(-4.01%) |
Mar 05, 2015 | 9.259 | 9.368 | 9.257 | 9.338 | 735,569 | +0.07(+0.81%) |
Mar 04, 2015 | 9.509 | 9.536 | 9.227 | 9.264 | 682,144 | -0.27(-2.86%) |
Mar 03, 2015 | 9.443 | 9.576 | 9.432 | 9.536 | 555,369 | +0.09(+0.92%) |
Mar 02, 2015 | 9.467 | 9.497 | 9.376 | 9.449 | 583,947 | -0.01(-0.07%) |
Feb 27, 2015 | 9.455 | 9.538 | 9.438 | 9.455 | 707,722 | -0.05(-0.48%) |
Feb 26, 2015 | 9.561 | 9.580 | 9.451 | 9.501 | 5,829,253 | -0.04(-0.39%) |
Feb 25, 2015 | 9.436 | 9.580 | 9.405 | 9.538 | 8,512,870 | +0.12(+1.30%) |
Feb 24, 2015 | 9.317 | 9.496 | 9.290 | 9.415 | 1,195,222 | +0.09(+1.01%) |
Feb 23, 2015 | 9.261 | 9.391 | 9.239 | 9.321 | 1,597,278 | +0.02(+0.27%) |
Feb 20, 2015 | 9.134 | 9.321 | 9.099 | 9.296 | 1,147,688 | +0.15(+1.69%) |
Feb 19, 2015 | 9.202 | 9.226 | 9.072 | 9.142 | 1,980,606 | -0.06(-0.65%) |
Feb 18, 2015 | 9.391 | 9.407 | 9.152 | 9.202 | 1,392,456 | -0.26(-2.78%) |
Feb 17, 2015 | 9.512 | 9.572 | 9.444 | 9.465 | 908,935 | -0.03(-0.37%) |
Feb 13, 2015 | 9.543 | 9.500 | 9.500 | 9.500 | 1,297,034 | -0.04(-0.45%) |
Feb 12, 2015 | 9.354 | 9.572 | 9.302 | 9.543 | 964,561 | +0.21(+2.27%) |
Feb 11, 2015 | 9.144 | 9.339 | 9.074 | 9.331 | 812,574 | +0.16(+1.77%) |
Feb 10, 2015 | 9.109 | 9.183 | 9.021 | 9.169 | 583,826 | +0.07(+0.79%) |
Feb 09, 2015 | 9.218 | 9.265 | 9.072 | 9.097 | 612,091 | -0.12(-1.29%) |
Feb 06, 2015 | 9.315 | 9.378 | 9.152 | 9.216 | 765,668 | -0.13(-1.43%) |
Feb 05, 2015 | 9.060 | 9.387 | 9.060 | 9.350 | 1,564,942 | +0.34(+3.72%) |
Feb 04, 2015 | 8.700 | 9.113 | 8.700 | 9.015 | 1,471,976 | +0.27(+3.08%) |
Feb 03, 2015 | 8.778 | 8.799 | 8.694 | 8.745 | 1,454,726 | +0.05(+0.59%) |