Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.410 | 9.410 | 9.312 | 9.355 | 134,707 | -0.07(-0.77%) |
Apr 29, 2015 | 9.367 | 9.428 | 9.367 | 9.428 | 31,051 | +0.05(+0.58%) |
Apr 28, 2015 | 9.446 | 9.446 | 9.349 | 9.373 | 138,414 | -0.05(-0.52%) |
Apr 27, 2015 | 9.440 | 9.483 | 9.416 | 9.422 | 70,415 | +0.01(+0.06%) |
Apr 24, 2015 | 9.434 | 9.446 | 9.416 | 9.416 | 70,132 | -0.03(-0.32%) |
Apr 23, 2015 | 9.531 | 9.531 | 9.428 | 9.446 | 125,909 | -0.06(-0.64%) |
Apr 22, 2015 | 9.537 | 9.537 | 9.501 | 9.507 | 65,425 | -0.01(-0.06%) |
Apr 21, 2015 | 9.531 | 9.549 | 9.507 | 9.513 | 84,303 | -0.01(-0.06%) |
Apr 20, 2015 | 9.476 | 9.543 | 9.476 | 9.519 | 45,762 | +0.04(+0.45%) |
Apr 17, 2015 | 9.483 | 9.489 | 9.464 | 9.476 | 63,520 | +0.01(+0.06%) |
Apr 16, 2015 | 9.501 | 9.501 | 9.458 | 9.470 | 81,952 | -0.02(-0.19%) |
Apr 15, 2015 | 9.489 | 9.515 | 9.458 | 9.489 | 101,112 | -0.01(-0.13%) |
Apr 14, 2015 | 9.458 | 9.513 | 9.416 | 9.501 | 100,599 | +0.06(+0.66%) |
Apr 13, 2015 | 9.428 | 9.470 | 9.379 | 9.438 | 90,774 | -0.01(-0.15%) |
Apr 10, 2015 | 9.422 | 9.507 | 9.410 | 9.452 | 76,464 | +0.00(+0.00%) |
Apr 09, 2015 | 9.489 | 9.499 | 9.403 | 9.452 | 142,427 | -0.02(-0.25%) |
Apr 08, 2015 | 9.415 | 9.488 | 9.391 | 9.476 | 145,077 | +0.02(+0.26%) |
Apr 07, 2015 | 9.470 | 9.470 | 9.415 | 9.451 | 106,245 | -0.01(-0.10%) |
Apr 06, 2015 | 9.427 | 9.464 | 9.409 | 9.461 | 96,114 | +0.06(+0.61%) |
Apr 02, 2015 | 9.427 | 9.403 | 9.403 | 9.403 | 136,839 | -0.01(-0.06%) |
Apr 01, 2015 | 9.349 | 9.449 | 9.324 | 9.409 | 116,847 | +0.10(+1.11%) |
Mar 31, 2015 | 9.209 | 9.324 | 9.191 | 9.306 | 90,631 | +0.05(+0.59%) |
Mar 30, 2015 | 9.258 | 9.258 | 9.216 | 9.252 | 48,647 | +0.00(+0.00%) |
Mar 27, 2015 | 9.155 | 9.258 | 9.119 | 9.252 | 45,292 | +0.13(+1.46%) |
Mar 26, 2015 | 9.161 | 9.161 | 9.107 | 9.119 | 49,589 | -0.03(-0.33%) |
Mar 25, 2015 | 9.282 | 9.282 | 9.094 | 9.149 | 228,011 | -0.11(-1.18%) |
Mar 24, 2015 | 9.222 | 9.258 | 9.173 | 9.258 | 67,358 | +0.01(+0.07%) |
Mar 23, 2015 | 9.222 | 9.261 | 9.209 | 9.252 | 75,352 | +0.04(+0.39%) |
Mar 20, 2015 | 9.149 | 9.216 | 9.143 | 9.216 | 37,214 | +0.05(+0.53%) |
Mar 19, 2015 | 9.149 | 9.197 | 9.107 | 9.167 | 96,053 | -0.04(-0.46%) |
Mar 18, 2015 | 9.052 | 9.209 | 9.046 | 9.209 | 185,822 | +0.18(+1.94%) |
Mar 17, 2015 | 9.004 | 9.052 | 8.996 | 9.034 | 98,808 | +0.05(+0.61%) |
Mar 16, 2015 | 9.058 | 9.064 | 8.973 | 8.980 | 96,283 | -0.07(-0.80%) |
Mar 13, 2015 | 9.094 | 9.119 | 8.968 | 9.052 | 181,165 | -0.06(-0.66%) |
Mar 12, 2015 | 9.082 | 9.137 | 9.082 | 9.113 | 65,449 | +0.08(+0.87%) |
Mar 11, 2015 | 9.082 | 9.082 | 9.022 | 9.034 | 101,616 | -0.04(-0.47%) |
Mar 10, 2015 | 9.161 | 9.161 | 9.058 | 9.076 | 120,782 | -0.07(-0.72%) |
Mar 09, 2015 | 9.064 | 9.154 | 9.064 | 9.142 | 100,026 | +0.07(+0.73%) |
Mar 06, 2015 | 9.196 | 9.199 | 9.040 | 9.076 | 202,790 | -0.17(-1.88%) |
Mar 05, 2015 | 9.257 | 9.269 | 9.232 | 9.250 | 75,010 | +0.02(+0.19%) |
Mar 04, 2015 | 9.190 | 9.238 | 9.202 | 9.232 | 103,420 | +0.03(+0.33%) |
Mar 03, 2015 | 9.160 | 9.214 | 9.160 | 9.202 | 69,746 | +0.02(+0.20%) |
Mar 02, 2015 | 9.208 | 9.250 | 9.160 | 9.184 | 136,106 | -0.05(-0.59%) |
Feb 27, 2015 | 9.196 | 9.238 | 9.148 | 9.238 | 82,525 | +0.06(+0.66%) |
Feb 26, 2015 | 9.196 | 9.196 | 9.130 | 9.178 | 97,930 | +0.01(+0.07%) |
Feb 25, 2015 | 9.106 | 9.178 | 9.106 | 9.172 | 116,877 | +0.12(+1.32%) |
Feb 24, 2015 | 9.058 | 9.058 | 9.028 | 9.053 | 93,358 | +0.01(+0.15%) |
Feb 23, 2015 | 9.052 | 9.106 | 9.004 | 9.040 | 133,243 | +0.02(+0.27%) |
Feb 20, 2015 | 8.998 | 9.046 | 8.980 | 9.016 | 105,755 | +0.04(+0.47%) |
Feb 19, 2015 | 8.883 | 9.022 | 8.883 | 8.974 | 140,730 | +0.05(+0.54%) |
Feb 18, 2015 | 8.823 | 8.962 | 8.800 | 8.925 | 166,755 | +0.06(+0.67%) |
Feb 17, 2015 | 9.082 | 9.088 | 8.823 | 8.867 | 425,652 | -0.17(-1.85%) |
Feb 13, 2015 | 9.076 | 9.034 | 9.034 | 9.034 | 138,738 | -0.02(-0.27%) |
Feb 12, 2015 | 9.046 | 9.070 | 9.040 | 9.058 | 73,423 | +0.02(+0.20%) |
Feb 11, 2015 | 9.052 | 9.076 | 9.040 | 9.040 | 99,432 | -0.04(-0.46%) |
Feb 10, 2015 | 9.046 | 9.088 | 9.034 | 9.082 | 112,436 | +0.01(+0.07%) |
Feb 09, 2015 | 9.153 | 9.153 | 9.075 | 9.075 | 160,079 | -0.01(-0.13%) |
Feb 06, 2015 | 9.171 | 9.171 | 9.030 | 9.087 | 154,369 | -0.07(-0.78%) |
Feb 05, 2015 | 9.105 | 9.213 | 8.997 | 9.159 | 410,769 | +0.04(+0.46%) |
Feb 04, 2015 | 9.237 | 9.292 | 9.093 | 9.117 | 494,127 | -0.18(-1.93%) |
Feb 03, 2015 | 9.560 | 9.565 | 9.297 | 9.297 | 366,324 | -0.27(-2.82%) |