Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.800 | 9.810 | 9.730 | 9.780 | 608,803 | -0.16(-1.61%) |
Apr 29, 2015 | 9.980 | 10.02 | 9.930 | 9.940 | 481,221 | -0.07(-0.70%) |
Apr 28, 2015 | 9.940 | 10.05 | 9.940 | 10.01 | 580,663 | +0.06(+0.60%) |
Apr 27, 2015 | 9.810 | 9.990 | 9.790 | 9.950 | 757,151 | +0.21(+2.16%) |
Apr 24, 2015 | 9.800 | 9.820 | 9.710 | 9.740 | 624,913 | -0.12(-1.22%) |
Apr 23, 2015 | 9.810 | 9.900 | 9.780 | 9.860 | 959,680 | +0.06(+0.61%) |
Apr 22, 2015 | 9.890 | 9.900 | 9.800 | 9.800 | 248,404 | -0.13(-1.31%) |
Apr 21, 2015 | 9.880 | 9.950 | 9.870 | 9.930 | 201,389 | +0.06(+0.61%) |
Apr 20, 2015 | 9.890 | 9.900 | 9.850 | 9.870 | 340,903 | -0.08(-0.80%) |
Apr 17, 2015 | 9.920 | 9.960 | 9.920 | 9.950 | 237,232 | +0.05(+0.51%) |
Apr 16, 2015 | 9.950 | 9.960 | 9.870 | 9.900 | 321,671 | -0.04(-0.40%) |
Apr 15, 2015 | 9.880 | 9.960 | 9.860 | 9.940 | 191,235 | +0.09(+0.91%) |
Apr 14, 2015 | 9.880 | 9.910 | 9.840 | 9.850 | 254,850 | -0.04(-0.40%) |
Apr 13, 2015 | 9.930 | 9.940 | 9.880 | 9.890 | 341,819 | -0.09(-0.90%) |
Apr 10, 2015 | 9.980 | 9.990 | 9.940 | 9.980 | 314,844 | +0.11(+1.11%) |
Apr 09, 2015 | 9.870 | 9.890 | 9.850 | 9.870 | 342,641 | -0.07(-0.70%) |
Apr 08, 2015 | 9.990 | 10.00 | 9.890 | 9.940 | 533,063 | -0.05(-0.50%) |
Apr 07, 2015 | 10.01 | 10.04 | 9.980 | 9.990 | 350,235 | -0.04(-0.40%) |
Apr 06, 2015 | 10.09 | 10.11 | 10.02 | 10.03 | 285,428 | +0.11(+1.11%) |
Apr 02, 2015 | 9.940 | 9.920 | 9.920 | 9.920 | 232,300 | -0.02(-0.20%) |
Apr 01, 2015 | 9.850 | 10.00 | 9.850 | 9.940 | 354,935 | +0.16(+1.64%) |
Mar 31, 2015 | 9.790 | 9.830 | 9.745 | 9.780 | 296,469 | -0.01(-0.10%) |
Mar 30, 2015 | 9.790 | 9.810 | 9.770 | 9.790 | 611,763 | -0.10(-1.01%) |
Mar 27, 2015 | 9.930 | 9.932 | 9.865 | 9.890 | 342,407 | -0.05(-0.50%) |
Mar 26, 2015 | 9.980 | 10.00 | 9.940 | 9.940 | 427,439 | +0.06(+0.61%) |
Mar 25, 2015 | 9.910 | 9.920 | 9.880 | 9.880 | 162,376 | +0.02(+0.20%) |
Mar 24, 2015 | 9.850 | 9.870 | 9.815 | 9.860 | 335,680 | +0.02(+0.20%) |
Mar 23, 2015 | 9.810 | 9.860 | 9.797 | 9.840 | 349,278 | +0.04(+0.41%) |
Mar 20, 2015 | 9.700 | 9.840 | 9.700 | 9.800 | 574,532 | +0.13(+1.34%) |
Mar 19, 2015 | 9.640 | 9.690 | 9.610 | 9.670 | 432,033 | -0.01(-0.10%) |
Mar 18, 2015 | 9.520 | 9.720 | 9.493 | 9.680 | 738,521 | +0.18(+1.89%) |
Mar 17, 2015 | 9.500 | 9.620 | 9.490 | 9.500 | 630,695 | -0.09(-0.94%) |
Mar 16, 2015 | 9.590 | 9.610 | 9.531 | 9.590 | 501,664 | +0.01(+0.10%) |
Mar 13, 2015 | 9.600 | 9.600 | 9.532 | 9.580 | 605,041 | +0.02(+0.21%) |
Mar 12, 2015 | 9.580 | 9.600 | 9.520 | 9.560 | 266,263 | +0.00(+0.00%) |
Mar 11, 2015 | 9.600 | 9.600 | 9.500 | 9.560 | 661,115 | -0.04(-0.42%) |
Mar 10, 2015 | 9.670 | 9.690 | 9.600 | 9.600 | 330,847 | -0.07(-0.72%) |
Mar 09, 2015 | 9.710 | 9.722 | 9.660 | 9.670 | 431,352 | +0.00(+0.00%) |
Mar 06, 2015 | 9.800 | 9.810 | 9.660 | 9.670 | 890,099 | -0.29(-2.91%) |
Mar 05, 2015 | 10.01 | 10.05 | 9.960 | 9.960 | 349,041 | -0.03(-0.30%) |
Mar 04, 2015 | 10.04 | 10.03 | 9.980 | 9.990 | 233,811 | -0.04(-0.40%) |
Mar 03, 2015 | 10.05 | 10.10 | 10.00 | 10.03 | 423,542 | +0.00(+0.00%) |
Mar 02, 2015 | 10.10 | 10.12 | 10.03 | 10.03 | 442,898 | -0.05(-0.50%) |
Feb 27, 2015 | 10.13 | 10.14 | 10.08 | 10.08 | 401,865 | +0.03(+0.30%) |
Feb 26, 2015 | 10.09 | 10.10 | 10.04 | 10.05 | 265,179 | +0.03(+0.30%) |
Feb 25, 2015 | 10.03 | 10.04 | 10.00 | 10.02 | 265,379 | +0.02(+0.20%) |
Feb 24, 2015 | 9.960 | 10.00 | 9.914 | 10.00 | 362,382 | +0.01(+0.10%) |
Feb 23, 2015 | 9.980 | 10.06 | 9.970 | 9.990 | 249,948 | -0.01(-0.10%) |
Feb 20, 2015 | 10.06 | 10.09 | 9.970 | 10.00 | 409,957 | -0.06(-0.60%) |
Feb 19, 2015 | 10.07 | 10.08 | 10.03 | 10.06 | 558,584 | +0.00(+0.00%) |
Feb 18, 2015 | 10.04 | 10.08 | 9.950 | 10.06 | 672,143 | +0.02(+0.20%) |
Feb 17, 2015 | 10.07 | 10.07 | 9.990 | 10.04 | 1,155,147 | -0.15(-1.47%) |
Feb 13, 2015 | 10.21 | 10.19 | 10.19 | 10.19 | 501,000 | +0.05(+0.49%) |
Feb 12, 2015 | 10.17 | 10.18 | 10.12 | 10.14 | 541,504 | +0.01(+0.10%) |
Feb 11, 2015 | 10.25 | 10.25 | 10.11 | 10.13 | 753,234 | -0.11(-1.07%) |
Feb 10, 2015 | 10.26 | 10.29 | 10.22 | 10.24 | 587,043 | -0.06(-0.58%) |
Feb 09, 2015 | 10.28 | 10.32 | 10.28 | 10.30 | 527,482 | +0.02(+0.19%) |
Feb 06, 2015 | 10.33 | 10.35 | 10.21 | 10.28 | 637,878 | -0.26(-2.47%) |
Feb 05, 2015 | 10.47 | 10.55 | 10.45 | 10.54 | 375,952 | +0.02(+0.19%) |
Feb 04, 2015 | 10.52 | 10.56 | 10.47 | 10.52 | 523,280 | +0.04(+0.38%) |
Feb 03, 2015 | 10.53 | 10.54 | 10.44 | 10.48 | 557,763 | -0.10(-0.95%) |