Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.140 | 9.340 | 9.120 | 9.200 | 358,029 | +0.02(+0.22%) |
Apr 29, 2015 | 9.250 | 9.350 | 9.130 | 9.180 | 247,268 | -0.12(-1.29%) |
Apr 28, 2015 | 9.140 | 9.380 | 9.140 | 9.300 | 399,366 | +0.15(+1.64%) |
Apr 27, 2015 | 9.190 | 9.480 | 9.110 | 9.150 | 576,695 | -0.07(-0.76%) |
Apr 24, 2015 | 9.400 | 9.440 | 9.200 | 9.220 | 222,185 | -0.15(-1.60%) |
Apr 23, 2015 | 9.170 | 9.380 | 9.170 | 9.370 | 267,393 | +0.16(+1.74%) |
Apr 22, 2015 | 9.240 | 9.260 | 9.110 | 9.210 | 190,218 | -0.03(-0.32%) |
Apr 21, 2015 | 9.340 | 9.350 | 9.210 | 9.240 | 164,846 | -0.06(-0.65%) |
Apr 20, 2015 | 9.250 | 9.340 | 9.150 | 9.300 | 285,884 | +0.14(+1.53%) |
Apr 17, 2015 | 9.370 | 9.370 | 9.130 | 9.160 | 321,447 | -0.26(-2.76%) |
Apr 16, 2015 | 9.440 | 9.580 | 9.380 | 9.420 | 475,481 | -0.03(-0.32%) |
Apr 15, 2015 | 9.470 | 9.510 | 9.380 | 9.450 | 510,503 | +0.05(+0.53%) |
Apr 14, 2015 | 9.410 | 9.490 | 9.295 | 9.400 | 374,692 | +0.06(+0.64%) |
Apr 13, 2015 | 9.450 | 9.540 | 9.320 | 9.340 | 268,210 | -0.13(-1.37%) |
Apr 10, 2015 | 9.540 | 9.700 | 9.370 | 9.470 | 273,695 | -0.13(-1.35%) |
Apr 09, 2015 | 9.790 | 9.878 | 9.570 | 9.600 | 203,109 | -0.20(-2.04%) |
Apr 08, 2015 | 9.700 | 9.870 | 9.690 | 9.800 | 375,119 | +0.12(+1.24%) |
Apr 07, 2015 | 9.520 | 9.750 | 9.520 | 9.680 | 307,451 | +0.14(+1.47%) |
Apr 06, 2015 | 9.500 | 9.590 | 9.420 | 9.540 | 311,089 | +0.02(+0.21%) |
Apr 02, 2015 | 9.210 | 9.520 | 9.520 | 9.520 | 389,300 | +0.22(+2.37%) |
Apr 01, 2015 | 9.110 | 9.370 | 9.070 | 9.300 | 216,784 | +0.17(+1.86%) |
Mar 31, 2015 | 9.100 | 9.400 | 9.080 | 9.130 | 469,807 | -0.03(-0.33%) |
Mar 30, 2015 | 9.550 | 9.550 | 9.100 | 9.160 | 642,265 | -0.31(-3.27%) |
Mar 27, 2015 | 9.500 | 9.760 | 9.420 | 9.470 | 351,716 | +0.01(+0.11%) |
Mar 26, 2015 | 9.990 | 9.990 | 9.380 | 9.460 | 1,141,367 | -0.59(-5.87%) |
Mar 25, 2015 | 10.52 | 10.55 | 10.03 | 10.05 | 490,219 | -0.45(-4.29%) |
Mar 24, 2015 | 10.57 | 10.57 | 10.44 | 10.50 | 350,032 | -0.04(-0.38%) |
Mar 23, 2015 | 10.50 | 10.65 | 10.49 | 10.54 | 258,345 | +0.06(+0.57%) |
Mar 20, 2015 | 10.56 | 10.57 | 10.42 | 10.48 | 472,831 | -0.01(-0.10%) |
Mar 19, 2015 | 10.63 | 10.76 | 10.44 | 10.49 | 180,271 | -0.16(-1.50%) |
Mar 18, 2015 | 10.63 | 10.70 | 10.54 | 10.65 | 284,730 | -0.04(-0.37%) |
Mar 17, 2015 | 10.59 | 10.74 | 10.48 | 10.69 | 308,653 | +0.13(+1.23%) |
Mar 16, 2015 | 10.68 | 10.68 | 10.44 | 10.56 | 225,751 | -0.05(-0.47%) |
Mar 13, 2015 | 10.60 | 10.64 | 10.46 | 10.61 | 218,073 | +0.01(+0.09%) |
Mar 12, 2015 | 10.37 | 10.71 | 10.37 | 10.60 | 359,916 | +0.31(+3.01%) |
Mar 11, 2015 | 10.25 | 10.35 | 10.18 | 10.29 | 357,409 | +0.11(+1.08%) |
Mar 10, 2015 | 10.15 | 10.39 | 10.15 | 10.18 | 220,167 | -0.11(-1.07%) |
Mar 09, 2015 | 10.14 | 10.29 | 10.12 | 10.29 | 234,290 | +0.18(+1.78%) |
Mar 06, 2015 | 10.13 | 10.36 | 10.02 | 10.11 | 262,492 | -0.08(-0.79%) |
Mar 05, 2015 | 10.00 | 10.23 | 9.880 | 10.19 | 302,514 | +0.19(+1.90%) |
Mar 04, 2015 | 10.09 | 10.10 | 9.730 | 10.00 | 438,291 | -0.11(-1.09%) |
Mar 03, 2015 | 10.10 | 10.20 | 9.990 | 10.11 | 269,434 | -0.04(-0.39%) |
Mar 02, 2015 | 10.45 | 10.46 | 9.860 | 10.15 | 374,759 | -0.29(-2.78%) |
Feb 27, 2015 | 10.36 | 10.58 | 10.27 | 10.44 | 262,561 | +0.13(+1.26%) |
Feb 26, 2015 | 10.32 | 10.40 | 10.28 | 10.31 | 127,494 | -0.01(-0.10%) |
Feb 25, 2015 | 10.15 | 10.40 | 10.15 | 10.32 | 312,077 | +0.13(+1.28%) |
Feb 24, 2015 | 10.44 | 10.53 | 10.17 | 10.19 | 364,651 | -0.24(-2.30%) |
Feb 23, 2015 | 10.38 | 10.45 | 10.23 | 10.43 | 284,851 | +0.06(+0.58%) |
Feb 20, 2015 | 10.36 | 10.43 | 10.23 | 10.37 | 394,550 | +0.01(+0.10%) |
Feb 19, 2015 | 9.960 | 10.42 | 9.960 | 10.36 | 288,771 | +0.35(+3.50%) |
Feb 18, 2015 | 10.12 | 10.14 | 9.890 | 10.01 | 194,667 | -0.13(-1.28%) |
Feb 17, 2015 | 9.920 | 10.19 | 9.920 | 10.14 | 165,745 | +0.18(+1.81%) |
Feb 13, 2015 | 10.26 | 9.960 | 9.960 | 9.960 | 316,300 | -0.29(-2.83%) |
Feb 12, 2015 | 10.01 | 10.27 | 10.00 | 10.25 | 205,053 | +0.33(+3.33%) |
Feb 11, 2015 | 10.07 | 10.15 | 9.910 | 9.920 | 183,353 | -0.14(-1.39%) |
Feb 10, 2015 | 10.34 | 10.34 | 9.990 | 10.06 | 474,970 | -0.21(-2.04%) |
Feb 09, 2015 | 10.50 | 10.62 | 10.16 | 10.27 | 313,641 | -0.24(-2.28%) |
Feb 06, 2015 | 10.26 | 10.54 | 10.20 | 10.51 | 762,848 | +0.25(+2.44%) |
Feb 05, 2015 | 10.37 | 10.39 | 10.11 | 10.26 | 399,297 | -0.05(-0.53%) |
Feb 04, 2015 | 10.34 | 10.63 | 10.28 | 10.31 | 349,102 | -0.05(-0.53%) |
Feb 03, 2015 | 9.950 | 10.41 | 9.950 | 10.37 | 764,767 | +0.37(+3.70%) |