Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.890 | 8.890 | 8.000 | 8.410 | 6,984 | +0.05(+0.54%) |
Apr 29, 2015 | 8.510 | 8.620 | 8.030 | 8.365 | 25,678 | -0.14(-1.70%) |
Apr 28, 2015 | 8.820 | 8.820 | 8.318 | 8.510 | 13,977 | -0.12(-1.39%) |
Apr 27, 2015 | 9.000 | 9.000 | 8.330 | 8.630 | 13,449 | -0.37(-4.11%) |
Apr 24, 2015 | 9.000 | 9.000 | 8.730 | 9.000 | 9,010 | +0.00(+0.00%) |
Apr 23, 2015 | 8.820 | 9.000 | 8.730 | 9.000 | 10,524 | +0.02(+0.25%) |
Apr 22, 2015 | 9.100 | 9.100 | 8.890 | 8.977 | 4,194 | -0.03(-0.36%) |
Apr 21, 2015 | 9.200 | 9.200 | 9.010 | 9.010 | 6,840 | -0.02(-0.22%) |
Apr 20, 2015 | 9.000 | 9.170 | 8.960 | 9.030 | 7,363 | -0.12(-1.31%) |
Apr 17, 2015 | 9.190 | 9.190 | 9.020 | 9.150 | 1,525 | +0.02(+0.22%) |
Apr 16, 2015 | 9.070 | 9.130 | 8.940 | 9.130 | 1,829 | +0.19(+2.13%) |
Apr 15, 2015 | 9.310 | 9.370 | 8.930 | 8.940 | 21,329 | -0.07(-0.78%) |
Apr 14, 2015 | 9.220 | 9.220 | 9.000 | 9.010 | 2,023 | -0.02(-0.22%) |
Apr 13, 2015 | 9.286 | 9.302 | 8.990 | 9.030 | 14,242 | -0.10(-1.10%) |
Apr 10, 2015 | 9.490 | 9.490 | 9.030 | 9.130 | 21,221 | -0.26(-2.76%) |
Apr 09, 2015 | 9.300 | 9.530 | 8.640 | 9.389 | 3,794 | +0.21(+2.28%) |
Apr 08, 2015 | 9.040 | 9.400 | 9.000 | 9.180 | 2,522 | -0.15(-1.61%) |
Apr 07, 2015 | 9.250 | 9.490 | 9.050 | 9.330 | 4,592 | +0.07(+0.76%) |
Apr 06, 2015 | 9.440 | 9.440 | 8.590 | 9.260 | 8,018 | +0.00(+0.00%) |
Apr 02, 2015 | 9.250 | 9.260 | 9.260 | 9.260 | 39,600 | -0.07(-0.75%) |
Apr 01, 2015 | 9.580 | 9.658 | 9.030 | 9.330 | 21,915 | -0.47(-4.80%) |
Mar 31, 2015 | 9.900 | 9.900 | 9.060 | 9.800 | 12,084 | +0.63(+6.87%) |
Mar 30, 2015 | 9.225 | 9.330 | 9.130 | 9.170 | 7,565 | +0.02(+0.22%) |
Mar 27, 2015 | 9.190 | 9.250 | 9.150 | 9.150 | 5,005 | -0.08(-0.87%) |
Mar 26, 2015 | 9.253 | 9.429 | 9.210 | 9.230 | 5,389 | +0.07(+0.76%) |
Mar 25, 2015 | 9.800 | 9.997 | 9.160 | 9.160 | 42,176 | -0.69(-6.96%) |
Mar 24, 2015 | 9.620 | 9.990 | 9.538 | 9.845 | 25,574 | +0.38(+4.07%) |
Mar 23, 2015 | 9.230 | 9.750 | 9.110 | 9.460 | 40,336 | +0.39(+4.30%) |
Mar 20, 2015 | 9.090 | 9.770 | 9.070 | 9.070 | 60,558 | +0.15(+1.68%) |
Mar 19, 2015 | 8.500 | 9.422 | 8.320 | 8.920 | 90,288 | +0.72(+8.85%) |
Mar 18, 2015 | 7.890 | 8.195 | 7.800 | 8.195 | 41,136 | +0.29(+3.73%) |
Mar 17, 2015 | 7.990 | 8.100 | 7.850 | 7.900 | 65,397 | -0.09(-1.13%) |
Mar 16, 2015 | 8.500 | 8.500 | 7.760 | 7.990 | 53,095 | +0.24(+3.10%) |
Mar 13, 2015 | 8.340 | 8.340 | 7.570 | 7.750 | 217,098 | -0.47(-5.72%) |
Mar 12, 2015 | 8.600 | 8.600 | 8.000 | 8.220 | 26,065 | -0.38(-4.42%) |
Mar 11, 2015 | 9.160 | 9.180 | 8.570 | 8.600 | 43,975 | -0.76(-8.12%) |
Mar 10, 2015 | 8.860 | 9.430 | 8.860 | 9.360 | 9,501 | +0.18(+1.96%) |
Mar 09, 2015 | 9.210 | 9.300 | 9.030 | 9.180 | 8,026 | -0.03(-0.33%) |
Mar 06, 2015 | 9.300 | 9.559 | 9.070 | 9.210 | 17,402 | -0.39(-4.06%) |
Mar 05, 2015 | 9.770 | 9.770 | 9.350 | 9.600 | 13,249 | +0.23(+2.45%) |
Mar 04, 2015 | 9.650 | 9.650 | 9.300 | 9.370 | 7,634 | +0.02(+0.21%) |
Mar 03, 2015 | 9.450 | 9.483 | 9.260 | 9.350 | 17,779 | -0.15(-1.58%) |
Mar 02, 2015 | 9.850 | 9.980 | 9.440 | 9.500 | 6,538 | -0.04(-0.42%) |
Feb 27, 2015 | 9.770 | 9.800 | 9.450 | 9.540 | 8,834 | -0.04(-0.42%) |
Feb 26, 2015 | 10.00 | 10.46 | 9.380 | 9.580 | 36,855 | -0.47(-4.68%) |
Feb 25, 2015 | 10.05 | 10.15 | 9.850 | 10.05 | 11,025 | +0.00(+0.00%) |
Feb 24, 2015 | 10.40 | 10.60 | 10.00 | 10.05 | 21,175 | -0.35(-3.37%) |
Feb 23, 2015 | 11.28 | 11.28 | 10.38 | 10.40 | 84,872 | -0.08(-0.76%) |
Feb 20, 2015 | 10.11 | 10.58 | 10.11 | 10.48 | 4,943 | +0.09(+0.87%) |
Feb 19, 2015 | 10.23 | 10.49 | 10.12 | 10.39 | 2,926 | -0.13(-1.24%) |
Feb 18, 2015 | 10.61 | 10.64 | 10.07 | 10.52 | 7,584 | -0.11(-1.03%) |
Feb 17, 2015 | 10.60 | 10.70 | 10.18 | 10.63 | 3,771 | +0.20(+1.92%) |
Feb 13, 2015 | 10.58 | 10.43 | 10.43 | 10.43 | 8,600 | -0.14(-1.32%) |
Feb 12, 2015 | 10.70 | 11.04 | 10.55 | 10.57 | 4,057 | -0.13(-1.21%) |
Feb 11, 2015 | 11.00 | 11.04 | 10.55 | 10.70 | 13,689 | +0.20(+1.90%) |
Feb 10, 2015 | 10.25 | 10.70 | 10.25 | 10.50 | 9,126 | -0.06(-0.57%) |
Feb 09, 2015 | 10.87 | 10.92 | 10.56 | 10.56 | 4,201 | +0.00(+0.00%) |
Feb 06, 2015 | 10.85 | 10.87 | 10.46 | 10.56 | 15,769 | -0.42(-3.83%) |
Feb 05, 2015 | 10.99 | 10.99 | 10.94 | 10.98 | 300 | -0.01(-0.09%) |
Feb 03, 2015 | 11.04 | 10.99 | 10.99 | 10.99 | 90 | +0.14(+1.29%) |