Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.04 | 10.04 | 9.934 | 9.973 | 325,636 | -0.07(-0.68%) |
Apr 29, 2015 | 10.00 | 10.04 | 9.988 | 10.04 | 231,565 | +0.02(+0.24%) |
Apr 28, 2015 | 9.954 | 10.03 | 9.934 | 10.02 | 282,918 | +0.04(+0.39%) |
Apr 27, 2015 | 10.06 | 10.08 | 9.963 | 9.978 | 206,016 | -0.06(-0.58%) |
Apr 24, 2015 | 10.06 | 10.07 | 10.03 | 10.04 | 236,255 | -0.01(-0.10%) |
Apr 23, 2015 | 10.04 | 10.05 | 10.01 | 10.05 | 219,381 | +0.00(+0.05%) |
Apr 22, 2015 | 10.05 | 10.06 | 10.02 | 10.04 | 199,481 | -0.01(-0.15%) |
Apr 21, 2015 | 10.09 | 10.09 | 10.03 | 10.06 | 156,615 | +0.03(+0.27%) |
Apr 20, 2015 | 10.02 | 10.07 | 10.02 | 10.03 | 184,497 | +0.04(+0.44%) |
Apr 17, 2015 | 10.04 | 10.05 | 9.961 | 9.985 | 236,002 | -0.10(-1.01%) |
Apr 16, 2015 | 10.07 | 10.12 | 10.07 | 10.09 | 163,251 | -0.01(-0.10%) |
Apr 15, 2015 | 10.08 | 10.11 | 10.07 | 10.10 | 190,914 | +0.04(+0.43%) |
Apr 14, 2015 | 10.02 | 10.06 | 9.980 | 10.05 | 169,654 | +0.05(+0.48%) |
Apr 13, 2015 | 10.04 | 10.07 | 9.995 | 10.00 | 167,877 | -0.03(-0.34%) |
Apr 10, 2015 | 10.01 | 10.05 | 10.01 | 10.04 | 242,641 | +0.03(+0.29%) |
Apr 09, 2015 | 10.02 | 10.03 | 9.971 | 10.01 | 250,172 | +0.01(+0.10%) |
Apr 08, 2015 | 10.01 | 10.04 | 9.975 | 10.000 | 179,586 | +0.01(+0.15%) |
Apr 07, 2015 | 9.966 | 10.03 | 9.966 | 9.985 | 177,592 | +0.00(+0.05%) |
Apr 06, 2015 | 9.854 | 10.000 | 9.845 | 9.980 | 265,074 | +0.08(+0.83%) |
Apr 02, 2015 | 9.898 | 9.898 | 9.898 | 9.898 | 475,199 | -0.05(-0.49%) |
Apr 01, 2015 | 9.966 | 9.966 | 9.908 | 9.946 | 222,899 | -0.03(-0.29%) |
Mar 31, 2015 | 9.971 | 9.980 | 9.927 | 9.975 | 289,630 | +0.00(+0.00%) |
Mar 30, 2015 | 9.937 | 10.01 | 9.937 | 9.975 | 217,040 | +0.06(+0.59%) |
Mar 27, 2015 | 9.917 | 9.937 | 9.898 | 9.917 | 111,143 | -0.01(-0.15%) |
Mar 26, 2015 | 9.893 | 9.961 | 9.879 | 9.932 | 250,680 | +0.01(+0.15%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.912 | 9.917 | 212,490 | -0.10(-0.97%) |
Mar 24, 2015 | 10.04 | 10.05 | 10.00 | 10.01 | 188,949 | -0.02(-0.24%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.00 | 10.04 | 227,259 | -0.01(-0.10%) |
Mar 20, 2015 | 10.05 | 10.07 | 10.01 | 10.05 | 331,084 | +0.05(+0.46%) |
Mar 19, 2015 | 10.01 | 10.04 | 9.968 | 10.00 | 233,521 | -0.05(-0.48%) |
Mar 18, 2015 | 9.934 | 10.08 | 9.867 | 10.05 | 263,290 | +0.11(+1.11%) |
Mar 17, 2015 | 9.949 | 9.963 | 9.915 | 9.939 | 301,211 | -0.01(-0.15%) |
Mar 16, 2015 | 9.905 | 9.982 | 9.905 | 9.953 | 288,263 | +0.07(+0.68%) |
Mar 13, 2015 | 9.944 | 9.973 | 9.824 | 9.886 | 207,785 | -0.08(-0.82%) |
Mar 12, 2015 | 9.915 | 9.968 | 9.915 | 9.968 | 172,074 | +0.08(+0.78%) |
Mar 11, 2015 | 9.896 | 9.915 | 9.872 | 9.891 | 216,212 | +0.00(+0.00%) |
Mar 10, 2015 | 9.963 | 9.982 | 9.886 | 9.891 | 252,461 | -0.12(-1.15%) |
Mar 09, 2015 | 9.992 | 10.02 | 9.987 | 10.01 | 260,672 | +0.00(+0.00%) |
Mar 06, 2015 | 10.07 | 10.08 | 9.992 | 10.01 | 235,619 | -0.11(-1.09%) |
Mar 05, 2015 | 10.09 | 10.12 | 10.08 | 10.12 | 151,476 | +0.04(+0.43%) |
Mar 04, 2015 | 10.06 | 10.08 | 10.02 | 10.07 | 192,489 | +0.00(+0.00%) |
Mar 03, 2015 | 10.08 | 10.08 | 10.04 | 10.07 | 241,250 | -0.01(-0.10%) |
Mar 02, 2015 | 10.08 | 10.11 | 10.07 | 10.08 | 288,006 | +0.00(+0.00%) |
Feb 27, 2015 | 10.07 | 10.10 | 10.05 | 10.08 | 254,964 | +0.02(+0.24%) |
Feb 26, 2015 | 10.07 | 10.09 | 10.02 | 10.06 | 277,783 | -0.02(-0.24%) |
Feb 25, 2015 | 10.10 | 10.13 | 10.07 | 10.08 | 238,175 | -0.01(-0.14%) |
Feb 24, 2015 | 10.01 | 10.11 | 10.00 | 10.10 | 343,284 | +0.10(+0.96%) |
Feb 23, 2015 | 9.978 | 10.04 | 9.958 | 10.00 | 297,353 | +0.03(+0.34%) |
Feb 20, 2015 | 9.915 | 9.968 | 9.915 | 9.968 | 309,651 | +0.03(+0.29%) |
Feb 19, 2015 | 9.929 | 9.982 | 9.910 | 9.939 | 265,293 | +0.00(+0.00%) |
Feb 18, 2015 | 9.905 | 9.958 | 9.896 | 9.939 | 230,458 | +0.02(+0.17%) |
Feb 17, 2015 | 9.979 | 9.992 | 9.903 | 9.922 | 294,984 | -0.08(-0.77%) |
Feb 13, 2015 | 10.02 | 9.998 | 9.998 | 9.998 | 330,950 | +0.01(+0.14%) |
Feb 12, 2015 | 9.998 | 10.03 | 9.984 | 9.984 | 338,154 | +0.01(+0.10%) |
Feb 11, 2015 | 9.974 | 10.00 | 9.941 | 9.974 | 206,779 | -0.03(-0.34%) |
Feb 10, 2015 | 9.931 | 10.01 | 9.931 | 10.01 | 266,079 | +0.11(+1.11%) |
Feb 09, 2015 | 9.888 | 9.941 | 9.888 | 9.898 | 329,068 | -0.02(-0.19%) |
Feb 06, 2015 | 9.965 | 10.00 | 9.888 | 9.917 | 509,720 | -0.05(-0.48%) |
Feb 05, 2015 | 9.898 | 9.965 | 9.884 | 9.965 | 345,906 | +0.11(+1.17%) |
Feb 04, 2015 | 9.917 | 9.923 | 9.836 | 9.850 | 328,240 | -0.09(-0.87%) |
Feb 03, 2015 | 9.855 | 9.970 | 9.855 | 9.936 | 435,753 | +0.13(+1.32%) |