Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.047 | 9.047 | 8.792 | 8.808 | 1,674 | +0.04(+0.45%) |
Apr 29, 2015 | 8.848 | 9.039 | 8.768 | 8.768 | 31,795 | -0.08(-0.90%) |
Apr 28, 2015 | 8.848 | 8.848 | 8.848 | 8.848 | 2,697 | +0.04(+0.45%) |
Apr 27, 2015 | 8.784 | 8.840 | 8.768 | 8.808 | 7,165 | -0.18(-2.04%) |
Apr 24, 2015 | 8.768 | 8.991 | 8.768 | 8.991 | 9,065 | +0.18(+2.08%) |
Apr 23, 2015 | 8.808 | 8.808 | 8.808 | 8.808 | 789 | -0.05(-0.54%) |
Apr 22, 2015 | 8.824 | 8.872 | 8.816 | 8.856 | 3,828 | +0.06(+0.63%) |
Apr 21, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 125 | -0.23(-2.56%) |
Apr 20, 2015 | 9.047 | 9.047 | 8.888 | 9.031 | 2,346 | +0.06(+0.62%) |
Apr 17, 2015 | 8.943 | 9.079 | 8.943 | 8.975 | 5,664 | -0.12(-1.31%) |
Apr 16, 2015 | 9.505 | 9.505 | 8.967 | 9.095 | 12,083 | +0.31(+3.54%) |
Apr 15, 2015 | 8.768 | 8.967 | 8.768 | 8.784 | 4,309 | +0.02(+0.18%) |
Apr 14, 2015 | 8.768 | 8.768 | 8.768 | 8.768 | 407 | -0.02(-0.27%) |
Apr 13, 2015 | 8.768 | 8.792 | 8.768 | 8.792 | 629 | -0.10(-1.16%) |
Apr 10, 2015 | 8.824 | 8.967 | 8.824 | 8.896 | 11,481 | +0.02(+0.18%) |
Apr 09, 2015 | 8.951 | 8.951 | 8.880 | 8.880 | 2,132 | -0.16(-1.76%) |
Apr 08, 2015 | 9.380 | 9.380 | 9.007 | 9.039 | 636 | +0.02(+0.18%) |
Apr 07, 2015 | 9.230 | 9.234 | 9.023 | 9.023 | 10,750 | +0.06(+0.62%) |
Apr 06, 2015 | 9.103 | 9.135 | 8.967 | 8.967 | 21,826 | -0.10(-1.06%) |
Apr 02, 2015 | 9.063 | 9.063 | 9.063 | 9.063 | 125 | -0.02(-0.26%) |
Apr 01, 2015 | 8.967 | 9.087 | 8.967 | 9.087 | 1,506 | +0.07(+0.75%) |
Mar 31, 2015 | 9.423 | 9.423 | 8.948 | 9.019 | 2,149 | +0.11(+1.24%) |
Mar 30, 2015 | 9.106 | 9.304 | 8.908 | 8.908 | 3,111 | +0.00(+0.00%) |
Mar 27, 2015 | 8.908 | 8.976 | 8.908 | 8.908 | 6,097 | +0.00(+0.00%) |
Mar 26, 2015 | 8.734 | 8.916 | 8.710 | 8.908 | 4,680 | +0.23(+2.65%) |
Mar 25, 2015 | 8.821 | 8.821 | 8.592 | 8.679 | 8,146 | -0.15(-1.70%) |
Mar 24, 2015 | 8.940 | 8.948 | 8.829 | 8.829 | 4,387 | -0.22(-2.45%) |
Mar 23, 2015 | 9.605 | 9.605 | 9.027 | 9.051 | 1,732 | -0.75(-7.67%) |
Mar 20, 2015 | 8.837 | 9.898 | 8.829 | 9.803 | 29,647 | +0.86(+9.65%) |
Mar 19, 2015 | 8.837 | 9.146 | 8.790 | 8.940 | 11,806 | +0.35(+4.06%) |
Mar 18, 2015 | 8.774 | 9.067 | 8.552 | 8.592 | 24,476 | -0.16(-1.81%) |
Mar 17, 2015 | 8.915 | 9.027 | 8.750 | 8.750 | 10,735 | -0.29(-3.16%) |
Mar 16, 2015 | 8.916 | 9.075 | 8.908 | 9.035 | 4,392 | +0.12(+1.33%) |
Mar 13, 2015 | 8.987 | 9.185 | 8.908 | 8.916 | 7,476 | -0.11(-1.23%) |
Mar 12, 2015 | 9.083 | 9.094 | 8.948 | 9.027 | 3,548 | -0.08(-0.87%) |
Mar 11, 2015 | 9.007 | 9.106 | 8.948 | 9.106 | 5,387 | +0.11(+1.23%) |
Mar 10, 2015 | 8.987 | 9.003 | 8.916 | 8.995 | 1,717 | +0.01(+0.09%) |
Mar 09, 2015 | 9.086 | 9.086 | 8.987 | 8.987 | 3,457 | -0.14(-1.56%) |
Mar 06, 2015 | 9.106 | 9.130 | 8.908 | 9.130 | 3,082 | +0.18(+2.04%) |
Mar 05, 2015 | 8.947 | 8.948 | 8.947 | 8.948 | 313 | +0.00(+0.00%) |
Mar 04, 2015 | 8.940 | 8.948 | 8.940 | 8.948 | 1,262 | +0.15(+1.71%) |
Mar 03, 2015 | 9.265 | 9.265 | 8.750 | 8.797 | 4,864 | -0.39(-4.22%) |
Mar 02, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 161 | +0.00(+0.00%) |
Feb 27, 2015 | 9.265 | 9.265 | 9.185 | 9.185 | 2,504 | +0.02(+0.17%) |
Feb 26, 2015 | 9.185 | 9.185 | 9.170 | 9.170 | 1,554 | -0.06(-0.60%) |
Feb 25, 2015 | 9.225 | 9.225 | 9.225 | 9.225 | 899 | +0.04(+0.43%) |
Feb 23, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 505 | +0.00(+0.00%) |
Feb 20, 2015 | 9.193 | 9.225 | 9.185 | 9.185 | 9,789 | +0.00(+0.00%) |
Feb 19, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 323 | +0.40(+4.50%) |
Feb 18, 2015 | 9.106 | 9.185 | 8.790 | 8.790 | 1,933 | -0.20(-2.20%) |
Feb 17, 2015 | 8.916 | 8.987 | 8.710 | 8.987 | 2,777 | -0.21(-2.26%) |
Feb 12, 2015 | 8.805 | 9.196 | 9.196 | 9.196 | 378 | +0.29(+3.22%) |
Feb 11, 2015 | 9.106 | 9.106 | 8.908 | 8.908 | 2,285 | +0.04(+0.44%) |
Feb 10, 2015 | 8.766 | 8.885 | 8.766 | 8.869 | 862 | -0.16(-1.75%) |
Feb 06, 2015 | 9.265 | 9.027 | 9.027 | 9.027 | 2,525 | +0.60(+7.14%) |
Feb 05, 2015 | 8.877 | 9.502 | 8.425 | 8.425 | 1,985 | -1.06(-11.19%) |
Feb 03, 2015 | 9.502 | 9.486 | 9.486 | 9.486 | 2,652 | +0.28(+3.01%) |
Feb 02, 2015 | 9.170 | 9.423 | 9.170 | 9.209 | 7,149 | +0.10(+1.13%) |
Jan 30, 2015 | 9.106 | 9.106 | 8.061 | 9.106 | 2,077 | -0.08(-0.86%) |
Jan 29, 2015 | 9.304 | 9.304 | 9.185 | 9.185 | 791 | +0.08(+0.87%) |
Jan 28, 2015 | 9.961 | 9.961 | 8.473 | 9.106 | 4,934 | -0.10(-1.12%) |
Jan 27, 2015 | 9.185 | 9.209 | 9.185 | 9.209 | 919 | -0.22(-2.35%) |
Jan 26, 2015 | 10.07 | 10.07 | 9.344 | 9.431 | 7,375 | +0.17(+1.83%) |
Jan 23, 2015 | 9.261 | 9.261 | 9.261 | 9.261 | 265 | -0.20(-2.13%) |
Jan 22, 2015 | 9.225 | 10.10 | 8.869 | 9.463 | 13,476 | -0.04(-0.42%) |
Jan 21, 2015 | 9.502 | 9.502 | 9.502 | 9.502 | 1,275 | -0.59(-5.88%) |
Jan 16, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 11 | +0.40(+4.08%) |
Jan 14, 2015 | 9.740 | 9.700 | 9.700 | 9.700 | 378 | -0.08(-0.81%) |
Jan 13, 2015 | 9.779 | 9.779 | 9.779 | 9.779 | 126 | +0.11(+1.15%) |
Jan 12, 2015 | 9.463 | 9.668 | 9.225 | 9.668 | 1,515 | +0.00(+0.00%) |
Jan 09, 2015 | 9.700 | 9.700 | 9.621 | 9.668 | 905 | +0.09(+0.91%) |
Jan 08, 2015 | 9.581 | 9.581 | 9.581 | 9.581 | 1,269 | +0.35(+3.77%) |
Jan 06, 2015 | 9.233 | 9.233 | 9.233 | 9.233 | 18 | +0.01(+0.09%) |
Jan 05, 2015 | 9.288 | 9.288 | 9.225 | 9.225 | 3,169 | -0.08(-0.85%) |
Jan 02, 2015 | 9.344 | 9.344 | 9.304 | 9.304 | 12,521 | -0.08(-0.84%) |
Dec 31, 2014 | 9.581 | 9.383 | 9.383 | 9.383 | 2,020 | +0.00(+0.00%) |
Dec 30, 2014 | 9.383 | 9.383 | 9.383 | 9.383 | 1,871 | +0.14(+1.50%) |
Dec 24, 2014 | 9.245 | 9.245 | 9.245 | 9.245 | 3 | +0.20(+2.17%) |
Dec 23, 2014 | 9.048 | 9.048 | 9.048 | 9.048 | 1,606 | -0.47(-4.96%) |
Dec 22, 2014 | 9.048 | 9.520 | 9.048 | 9.520 | 2,103 | +0.47(+5.22%) |
Dec 19, 2014 | 9.087 | 9.347 | 9.048 | 9.048 | 1,029 | -0.08(-0.86%) |
Dec 18, 2014 | 9.127 | 9.127 | 9.127 | 9.127 | 371 | -0.12(-1.28%) |
Dec 17, 2014 | 8.891 | 9.245 | 8.851 | 9.245 | 21,882 | +0.39(+4.44%) |
Dec 16, 2014 | 8.655 | 8.851 | 8.655 | 8.851 | 4,574 | +0.00(+0.00%) |
Dec 15, 2014 | 8.773 | 8.851 | 8.655 | 8.851 | 8,650 | +0.20(+2.27%) |
Dec 12, 2014 | 8.655 | 8.655 | 8.655 | 8.655 | 5,396 | +0.02(+0.27%) |
Dec 11, 2014 | 8.811 | 8.811 | 8.459 | 8.631 | 519 | -0.02(-0.27%) |
Dec 10, 2014 | 8.537 | 8.969 | 8.537 | 8.655 | 8,313 | +0.14(+1.66%) |
Dec 08, 2014 | 8.521 | 8.513 | 8.513 | 8.513 | 7 | -0.26(-2.96%) |
Dec 02, 2014 | 8.812 | 8.773 | 8.773 | 8.773 | 80 | -0.51(-5.51%) |
Nov 28, 2014 | 9.048 | 9.284 | 9.284 | 9.284 | 135 | +0.43(+4.89%) |
Nov 26, 2014 | 8.851 | 8.851 | 8.851 | 8.851 | 635 | +0.02(+0.27%) |
Nov 25, 2014 | 8.513 | 8.828 | 8.513 | 8.828 | 8,586 | +0.36(+4.28%) |
Nov 24, 2014 | 8.458 | 8.466 | 8.458 | 8.466 | 889 | -0.01(-0.09%) |
Nov 20, 2014 | 8.474 | 8.474 | 8.474 | 8.474 | 85 | -0.35(-3.97%) |
Nov 19, 2014 | 8.655 | 8.851 | 8.655 | 8.824 | 2,541 | +0.17(+1.95%) |
Nov 18, 2014 | 8.655 | 8.655 | 8.655 | 8.655 | 254 | +0.20(+2.33%) |
Nov 14, 2014 | 8.458 | 8.458 | 8.458 | 8.458 | 635 | +0.00(+0.00%) |
Nov 13, 2014 | 8.497 | 8.497 | 8.458 | 8.458 | 1,395 | +0.00(+0.00%) |
Nov 10, 2014 | 8.497 | 8.458 | 8.458 | 8.458 | 3,558 | -0.02(-0.28%) |
Nov 07, 2014 | 8.183 | 8.537 | 7.828 | 8.482 | 8,256 | +0.04(+0.47%) |
Nov 06, 2014 | 8.442 | 8.442 | 8.442 | 8.442 | 191 | +0.26(+3.17%) |
Nov 05, 2014 | 8.183 | 8.183 | 8.183 | 8.183 | 381 | +0.00(+0.00%) |
Nov 04, 2014 | 7.915 | 8.230 | 7.915 | 8.183 | 3,030 | +0.01(+0.14%) |
Nov 03, 2014 | 8.183 | 8.395 | 8.171 | 8.171 | 1,658 | -0.28(-3.31%) |
Oct 31, 2014 | 8.448 | 8.450 | 8.448 | 8.450 | 1,021 | -0.01(-0.09%) |
Oct 28, 2014 | 8.458 | 8.458 | 8.458 | 8.458 | 127 | -0.04(-0.46%) |
Oct 27, 2014 | 7.962 | 8.655 | 7.962 | 8.497 | 2,605 | -0.10(-1.19%) |
Oct 20, 2014 | 8.545 | 8.600 | 8.600 | 8.600 | 1,016 | +0.07(+0.83%) |
Oct 17, 2014 | 8.529 | 8.529 | 8.529 | 8.529 | 127 | +0.00(+0.00%) |
Oct 15, 2014 | 8.529 | 8.529 | 8.529 | 8.529 | 127 | +0.27(+3.23%) |
Oct 14, 2014 | 8.049 | 8.419 | 8.655 | 8.262 | 747 | -0.39(-4.54%) |
Oct 07, 2014 | 8.545 | 8.655 | 8.655 | 8.655 | 508 | -0.23(-2.57%) |
Oct 06, 2014 | 8.694 | 8.883 | 8.010 | 8.883 | 5,143 | +0.23(+2.64%) |
Oct 03, 2014 | 8.655 | 8.655 | 8.655 | 8.655 | 132 | -0.39(-4.35%) |
Oct 02, 2014 | 8.757 | 9.048 | 8.733 | 9.048 | 4,556 | +0.17(+1.95%) |
Oct 01, 2014 | 8.772 | 8.930 | 8.772 | 8.875 | 1,784 | -0.02(-0.18%) |
Sep 30, 2014 | 8.891 | 8.891 | 8.891 | 8.891 | 455 | +0.00(+0.00%) |
Sep 26, 2014 | 8.820 | 8.890 | 8.890 | 8.890 | 4,067 | +0.12(+1.34%) |
Sep 25, 2014 | 9.048 | 9.048 | 8.741 | 8.773 | 976 | -0.28(-3.04%) |
Sep 24, 2014 | 8.537 | 9.048 | 8.537 | 9.048 | 4,219 | +0.16(+1.77%) |
Sep 23, 2014 | 8.450 | 9.095 | 8.450 | 8.891 | 4,547 | -0.25(-2.75%) |
Sep 22, 2014 | 9.284 | 9.284 | 8.859 | 9.143 | 1,391 | +0.52(+6.02%) |
Sep 19, 2014 | 8.490 | 9.281 | 8.490 | 8.623 | 15,917 | -0.36(-4.01%) |
Sep 18, 2014 | 8.984 | 9.281 | 8.052 | 8.984 | 12,730 | +0.03(+0.35%) |
Sep 17, 2014 | 9.164 | 9.164 | 8.843 | 8.952 | 2,794 | -0.02(-0.17%) |
Sep 16, 2014 | 9.399 | 9.399 | 8.631 | 8.968 | 4,997 | -0.35(-3.78%) |
Sep 15, 2014 | 9.399 | 9.399 | 9.320 | 9.320 | 4,993 | -0.08(-0.83%) |
Sep 12, 2014 | 9.375 | 9.399 | 9.375 | 9.399 | 3,352 | +0.00(+0.00%) |
Sep 11, 2014 | 8.850 | 9.399 | 8.850 | 9.399 | 4,570 | +0.07(+0.76%) |
Sep 10, 2014 | 8.835 | 8.835 | 8.835 | 9.328 | 4,856 | +0.19(+2.06%) |
Sep 09, 2014 | 9.101 | 9.391 | 8.819 | 9.140 | 4,024 | -0.23(-2.51%) |
Sep 08, 2014 | 9.109 | 9.399 | 9.078 | 9.375 | 13,873 | +0.49(+5.46%) |
Sep 05, 2014 | 8.890 | 8.890 | 8.890 | 8.890 | 832 | +0.00(+0.00%) |
Sep 04, 2014 | 8.850 | 9.164 | 8.850 | 8.890 | 8,171 | +0.16(+1.79%) |
Sep 03, 2014 | 8.733 | 8.733 | 8.733 | 8.733 | 2,199 | -0.14(-1.54%) |
Aug 29, 2014 | 9.117 | 8.870 | 8.870 | 8.870 | 1,149 | -0.25(-2.71%) |
Aug 28, 2014 | 9.109 | 9.117 | 9.109 | 9.117 | 675 | -0.01(-0.09%) |
Aug 27, 2014 | 9.133 | 9.148 | 8.944 | 9.125 | 9,971 | +0.13(+1.39%) |
Aug 26, 2014 | 8.913 | 9.148 | 8.913 | 8.999 | 9,344 | +0.38(+4.45%) |
Aug 25, 2014 | 8.616 | 8.616 | 8.616 | 8.616 | 412 | -0.63(-6.78%) |
Aug 22, 2014 | 9.320 | 9.226 | 9.203 | 9.242 | 13,841 | +0.02(+0.17%) |
Aug 21, 2014 | 9.203 | 9.242 | 8.999 | 9.226 | 4,584 | +0.23(+2.52%) |
Aug 19, 2014 | 8.835 | 8.999 | 8.999 | 8.999 | 6 | -0.09(-0.95%) |
Aug 14, 2014 | 9.203 | 9.085 | 9.085 | 9.085 | 3,319 | -0.12(-1.28%) |
Aug 12, 2014 | 9.203 | 9.203 | 9.203 | 9.203 | 33,451 | -0.16(-1.67%) |
Aug 04, 2014 | 9.360 | 9.360 | 9.360 | 9.360 | 1,915 | +0.04(+0.42%) |
Aug 01, 2014 | 9.320 | 9.320 | 9.320 | 9.320 | 317 | +0.00(+0.00%) |
Jul 31, 2014 | 9.360 | 9.360 | 9.320 | 9.320 | 1,717 | -0.04(-0.42%) |
Jul 30, 2014 | 9.360 | 9.360 | 9.360 | 9.360 | 6,498 | -0.16(-1.64%) |
Jul 29, 2014 | 9.516 | 9.516 | 9.515 | 9.515 | 638 | -0.00(-0.01%) |
Jul 28, 2014 | 9.516 | 9.555 | 9.438 | 9.516 | 9,458 | -0.27(-2.80%) |
Jul 24, 2014 | 9.790 | 9.790 | 9.790 | 9.790 | 127 | +0.00(+0.00%) |
Jul 22, 2014 | 9.767 | 9.790 | 9.790 | 9.790 | 8 | -0.08(-0.79%) |
Jul 21, 2014 | 9.978 | 9.981 | 9.861 | 9.868 | 1,693 | +0.08(+0.79%) |
Jul 18, 2014 | 9.790 | 9.790 | 9.790 | 9.790 | 23,690 | -0.56(-5.38%) |
Jul 17, 2014 | 10.57 | 10.57 | 10.35 | 10.35 | 611 | +0.10(+0.95%) |
Jul 15, 2014 | 10.21 | 10.25 | 10.25 | 10.25 | 79 | -0.28(-2.70%) |
Jul 10, 2014 | 10.53 | 10.53 | 10.53 | 10.53 | 12 | +0.86(+8.86%) |
Jul 09, 2014 | 10.73 | 10.73 | 9.602 | 9.677 | 2,174 | +0.24(+2.53%) |
Jul 07, 2014 | 9.438 | 9.438 | 9.438 | 9.438 | 127 | -0.94(-9.06%) |
Jul 03, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 510 | +0.24(+2.32%) |
Jul 01, 2014 | 10.22 | 10.14 | 10.14 | 10.14 | 48 | +0.08(+0.77%) |
Jun 30, 2014 | 10.14 | 10.44 | 9.498 | 10.06 | 1,447 | +0.58(+6.09%) |
Jun 27, 2014 | 9.487 | 9.487 | 9.487 | 9.487 | 1,746 | -0.21(-2.20%) |
Jun 26, 2014 | 9.701 | 9.701 | 9.701 | 9.701 | 651 | -0.48(-4.72%) |
Jun 25, 2014 | 10.51 | 10.51 | 10.18 | 10.18 | 1,827 | -0.37(-3.55%) |
Jun 20, 2014 | 9.753 | 10.56 | 10.56 | 10.56 | 94 | +0.59(+5.87%) |
Jun 17, 2014 | 9.487 | 9.971 | 9.971 | 9.971 | 1,538 | +0.44(+4.58%) |
Jun 16, 2014 | 8.980 | 9.706 | 8.855 | 9.534 | 3,056 | -0.30(-3.02%) |
Jun 10, 2014 | 9.831 | 9.831 | 9.831 | 9.831 | 3 | +0.34(+3.53%) |
Jun 06, 2014 | 9.495 | 9.495 | 9.495 | 9.495 | 512 | +0.00(+0.00%) |
Jun 02, 2014 | 9.495 | 9.495 | 9.495 | 9.495 | 0 | +0.17(+1.84%) |
May 30, 2014 | 9.324 | 9.324 | 9.324 | 9.324 | 267 | +0.00(+0.00%) |
May 27, 2014 | 9.363 | 9.324 | 9.324 | 9.324 | 7,818 | -0.12(-1.24%) |
May 23, 2014 | 9.370 | 9.441 | 9.441 | 9.441 | 4,357 | -0.12(-1.22%) |
May 19, 2014 | 9.558 | 9.558 | 9.558 | 9.558 | 1 | -0.09(-0.89%) |
May 13, 2014 | 9.644 | 9.644 | 9.644 | 9.644 | 0 | -0.26(-2.60%) |
May 12, 2014 | 9.948 | 9.968 | 9.900 | 9.901 | 2,040 | -0.22(-2.16%) |
May 09, 2014 | 9.753 | 10.12 | 9.620 | 10.12 | 544 | +0.37(+3.76%) |
May 08, 2014 | 9.753 | 9.792 | 9.542 | 9.753 | 1,443 | +0.15(+1.54%) |
May 06, 2014 | 9.558 | 9.604 | 9.604 | 9.604 | 51,780 | -0.05(-0.57%) |
May 05, 2014 | 9.620 | 9.753 | 9.565 | 9.659 | 5,867 | +0.02(+0.24%) |
May 02, 2014 | 9.667 | 9.753 | 9.417 | 9.636 | 2,682 | -0.06(-0.63%) |