Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.250 | 9.430 | 9.210 | 9.320 | 269,270 | +0.02(+0.22%) |
Apr 29, 2015 | 9.420 | 9.450 | 9.290 | 9.300 | 172,786 | -0.14(-1.48%) |
Apr 28, 2015 | 9.180 | 9.460 | 9.180 | 9.440 | 134,058 | +0.25(+2.72%) |
Apr 27, 2015 | 9.240 | 9.310 | 9.180 | 9.190 | 205,740 | -0.05(-0.54%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.180 | 9.240 | 157,285 | -0.09(-0.96%) |
Apr 23, 2015 | 9.400 | 9.490 | 9.270 | 9.330 | 162,014 | -0.13(-1.37%) |
Apr 22, 2015 | 9.460 | 9.610 | 9.350 | 9.460 | 166,107 | -0.02(-0.21%) |
Apr 21, 2015 | 9.520 | 9.530 | 9.400 | 9.480 | 227,585 | +0.04(+0.42%) |
Apr 20, 2015 | 9.390 | 9.570 | 9.185 | 9.440 | 270,327 | +0.09(+0.96%) |
Apr 17, 2015 | 9.290 | 9.380 | 9.160 | 9.350 | 162,753 | -0.01(-0.11%) |
Apr 16, 2015 | 9.410 | 9.490 | 9.360 | 9.360 | 82,443 | -0.06(-0.64%) |
Apr 15, 2015 | 9.460 | 9.520 | 9.310 | 9.420 | 177,835 | +0.04(+0.43%) |
Apr 14, 2015 | 9.340 | 9.430 | 9.290 | 9.380 | 102,722 | +0.07(+0.75%) |
Apr 13, 2015 | 9.250 | 9.470 | 9.190 | 9.310 | 157,661 | +0.07(+0.76%) |
Apr 10, 2015 | 9.300 | 9.300 | 9.140 | 9.240 | 315,553 | +0.02(+0.22%) |
Apr 09, 2015 | 9.210 | 9.350 | 9.040 | 9.220 | 220,902 | -0.01(-0.11%) |
Apr 08, 2015 | 9.290 | 9.360 | 9.180 | 9.230 | 219,059 | -0.06(-0.65%) |
Apr 07, 2015 | 9.210 | 9.580 | 9.190 | 9.290 | 369,957 | +0.10(+1.09%) |
Apr 06, 2015 | 9.160 | 9.265 | 9.100 | 9.190 | 171,556 | -0.02(-0.22%) |
Apr 02, 2015 | 9.360 | 9.210 | 9.210 | 9.210 | 152,900 | -0.20(-2.13%) |
Apr 01, 2015 | 9.150 | 9.490 | 9.110 | 9.410 | 297,002 | +0.19(+2.06%) |
Mar 31, 2015 | 9.150 | 9.250 | 9.060 | 9.220 | 212,711 | +0.00(+0.00%) |
Mar 30, 2015 | 9.310 | 9.370 | 9.150 | 9.220 | 169,573 | -0.01(-0.11%) |
Mar 27, 2015 | 9.100 | 9.260 | 9.100 | 9.230 | 156,316 | +0.11(+1.21%) |
Mar 26, 2015 | 9.110 | 9.170 | 9.030 | 9.120 | 113,647 | +0.00(+0.00%) |
Mar 25, 2015 | 9.290 | 9.300 | 9.040 | 9.120 | 199,824 | -0.18(-1.94%) |
Mar 24, 2015 | 9.240 | 9.390 | 9.220 | 9.300 | 161,723 | +0.08(+0.87%) |
Mar 23, 2015 | 9.050 | 9.280 | 9.010 | 9.220 | 241,156 | +0.12(+1.32%) |
Mar 20, 2015 | 9.020 | 9.190 | 8.980 | 9.100 | 335,545 | +0.15(+1.68%) |
Mar 19, 2015 | 8.950 | 9.050 | 8.900 | 8.950 | 118,107 | -0.03(-0.33%) |
Mar 18, 2015 | 8.960 | 9.020 | 8.840 | 8.980 | 188,456 | +0.03(+0.34%) |
Mar 17, 2015 | 8.890 | 9.000 | 8.850 | 8.950 | 259,038 | +0.04(+0.45%) |
Mar 16, 2015 | 9.050 | 9.090 | 8.900 | 8.910 | 206,174 | -0.06(-0.67%) |
Mar 13, 2015 | 9.040 | 9.040 | 8.890 | 8.970 | 197,796 | -0.04(-0.44%) |
Mar 12, 2015 | 9.050 | 9.100 | 8.940 | 9.010 | 249,934 | +0.07(+0.78%) |
Mar 11, 2015 | 8.830 | 8.990 | 8.830 | 8.940 | 182,572 | +0.11(+1.25%) |
Mar 10, 2015 | 9.010 | 9.250 | 8.830 | 8.830 | 230,780 | -0.23(-2.54%) |
Mar 09, 2015 | 9.350 | 9.490 | 9.010 | 9.060 | 734,640 | -0.27(-2.89%) |
Mar 06, 2015 | 8.920 | 9.718 | 8.830 | 9.330 | 714,383 | +0.43(+4.83%) |
Mar 05, 2015 | 8.940 | 8.960 | 8.830 | 8.900 | 117,147 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.170 | 8.870 | 8.900 | 106,141 | -0.18(-1.98%) |
Mar 03, 2015 | 9.000 | 9.130 | 8.870 | 9.080 | 271,593 | +0.02(+0.22%) |
Mar 02, 2015 | 9.000 | 9.110 | 8.870 | 9.060 | 110,255 | +0.07(+0.78%) |
Feb 27, 2015 | 9.020 | 9.140 | 8.952 | 8.990 | 174,536 | -0.04(-0.44%) |
Feb 26, 2015 | 8.980 | 9.050 | 8.870 | 9.030 | 96,266 | +0.03(+0.33%) |
Feb 25, 2015 | 9.020 | 9.090 | 8.896 | 9.000 | 84,197 | +0.02(+0.22%) |
Feb 24, 2015 | 8.950 | 9.100 | 8.882 | 8.980 | 147,725 | +0.03(+0.34%) |
Feb 23, 2015 | 8.900 | 9.050 | 8.760 | 8.950 | 192,024 | +0.00(+0.00%) |
Feb 20, 2015 | 8.860 | 9.030 | 8.720 | 8.950 | 187,518 | +0.11(+1.24%) |
Feb 19, 2015 | 8.740 | 8.920 | 8.650 | 8.840 | 115,161 | +0.07(+0.80%) |
Feb 18, 2015 | 8.790 | 8.940 | 8.700 | 8.770 | 127,816 | -0.03(-0.34%) |
Feb 17, 2015 | 8.750 | 8.890 | 8.690 | 8.800 | 84,205 | +0.06(+0.69%) |
Feb 13, 2015 | 8.510 | 8.740 | 8.740 | 8.740 | 303,400 | +0.26(+3.07%) |
Feb 12, 2015 | 8.550 | 8.570 | 8.430 | 8.480 | 157,204 | +0.01(+0.12%) |
Feb 11, 2015 | 8.440 | 8.570 | 8.430 | 8.470 | 128,275 | -0.02(-0.24%) |
Feb 10, 2015 | 8.590 | 8.750 | 8.460 | 8.490 | 285,767 | +0.03(+0.35%) |
Feb 09, 2015 | 8.460 | 8.580 | 8.260 | 8.460 | 142,540 | +0.00(+0.00%) |
Feb 06, 2015 | 8.520 | 8.570 | 8.430 | 8.460 | 160,807 | -0.04(-0.47%) |
Feb 05, 2015 | 8.500 | 8.525 | 8.430 | 8.500 | 144,088 | +0.06(+0.71%) |
Feb 04, 2015 | 8.370 | 8.520 | 8.370 | 8.440 | 168,163 | +0.00(+0.00%) |
Feb 03, 2015 | 8.590 | 8.590 | 8.330 | 8.440 | 223,666 | -0.08(-0.94%) |