Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.400 | 9.400 | 8.880 | 9.255 | 24,559 | -0.16(-1.75%) |
Apr 29, 2015 | 9.530 | 9.570 | 9.380 | 9.420 | 26,269 | -0.22(-2.28%) |
Apr 28, 2015 | 9.590 | 9.720 | 9.520 | 9.640 | 8,848 | +0.00(+0.00%) |
Apr 27, 2015 | 9.730 | 9.930 | 9.395 | 9.640 | 17,471 | -0.01(-0.10%) |
Apr 24, 2015 | 9.590 | 9.740 | 9.574 | 9.650 | 13,357 | +0.01(+0.10%) |
Apr 23, 2015 | 9.580 | 9.730 | 9.580 | 9.640 | 28,244 | -0.02(-0.21%) |
Apr 22, 2015 | 9.540 | 9.700 | 9.457 | 9.660 | 15,652 | -0.02(-0.21%) |
Apr 21, 2015 | 9.640 | 9.690 | 9.540 | 9.680 | 13,886 | -0.06(-0.62%) |
Apr 20, 2015 | 9.520 | 9.740 | 9.520 | 9.740 | 32,691 | +0.19(+1.99%) |
Apr 17, 2015 | 9.740 | 9.900 | 9.400 | 9.550 | 29,072 | -0.45(-4.50%) |
Apr 16, 2015 | 9.660 | 10.00 | 9.550 | 10.00 | 24,366 | +0.28(+2.88%) |
Apr 15, 2015 | 9.580 | 9.770 | 9.580 | 9.720 | 11,073 | +0.11(+1.14%) |
Apr 14, 2015 | 9.650 | 9.800 | 9.570 | 9.610 | 28,229 | +0.01(+0.10%) |
Apr 13, 2015 | 9.500 | 9.630 | 9.500 | 9.600 | 20,135 | +0.01(+0.10%) |
Apr 10, 2015 | 9.560 | 9.890 | 9.530 | 9.590 | 8,824 | -0.05(-0.52%) |
Apr 09, 2015 | 9.990 | 9.990 | 9.570 | 9.640 | 12,408 | -0.35(-3.50%) |
Apr 08, 2015 | 9.620 | 9.990 | 9.620 | 9.990 | 12,994 | +0.27(+2.78%) |
Apr 07, 2015 | 9.981 | 9.981 | 9.670 | 9.720 | 34,099 | -0.38(-3.76%) |
Apr 06, 2015 | 10.01 | 10.18 | 9.821 | 10.10 | 41,404 | -0.01(-0.10%) |
Apr 02, 2015 | 9.990 | 10.11 | 10.11 | 10.11 | 16,000 | +0.12(+1.20%) |
Apr 01, 2015 | 9.830 | 9.990 | 9.710 | 9.990 | 21,454 | +0.12(+1.22%) |
Mar 31, 2015 | 10.14 | 10.14 | 9.614 | 9.870 | 28,303 | -0.21(-2.08%) |
Mar 30, 2015 | 10.17 | 10.39 | 10.02 | 10.08 | 56,512 | +0.04(+0.40%) |
Mar 27, 2015 | 10.10 | 10.10 | 9.880 | 10.04 | 32,128 | +0.01(+0.10%) |
Mar 26, 2015 | 10.17 | 10.20 | 10.00 | 10.03 | 44,691 | -0.12(-1.18%) |
Mar 25, 2015 | 10.40 | 10.43 | 10.12 | 10.15 | 28,568 | -0.26(-2.50%) |
Mar 24, 2015 | 10.09 | 10.41 | 10.09 | 10.41 | 50,311 | +0.29(+2.87%) |
Mar 23, 2015 | 10.23 | 10.42 | 10.12 | 10.12 | 35,284 | -0.16(-1.56%) |
Mar 20, 2015 | 10.10 | 10.28 | 9.980 | 10.28 | 138,863 | +0.19(+1.88%) |
Mar 19, 2015 | 10.04 | 10.14 | 9.950 | 10.09 | 52,905 | +0.09(+0.90%) |
Mar 18, 2015 | 9.760 | 10.00 | 9.680 | 10.00 | 48,112 | +0.18(+1.83%) |
Mar 17, 2015 | 9.620 | 9.962 | 9.590 | 9.820 | 47,654 | +0.17(+1.76%) |
Mar 16, 2015 | 9.680 | 9.720 | 9.530 | 9.650 | 60,543 | +0.09(+0.94%) |
Mar 13, 2015 | 9.470 | 9.630 | 9.330 | 9.560 | 105,548 | +0.12(+1.27%) |
Mar 12, 2015 | 9.180 | 9.480 | 9.170 | 9.440 | 34,681 | +0.26(+2.83%) |
Mar 11, 2015 | 9.230 | 9.380 | 8.980 | 9.180 | 35,604 | -0.02(-0.22%) |
Mar 10, 2015 | 9.330 | 9.330 | 9.000 | 9.200 | 92,601 | -0.11(-1.18%) |
Mar 09, 2015 | 9.160 | 9.500 | 9.160 | 9.310 | 58,311 | +0.15(+1.64%) |
Mar 06, 2015 | 9.300 | 9.300 | 9.150 | 9.160 | 53,508 | -0.24(-2.55%) |
Mar 05, 2015 | 9.270 | 9.400 | 9.240 | 9.400 | 38,997 | +0.11(+1.18%) |
Mar 04, 2015 | 9.300 | 9.300 | 9.040 | 9.290 | 50,092 | -0.09(-0.96%) |
Mar 03, 2015 | 9.110 | 9.380 | 9.050 | 9.380 | 80,150 | +0.29(+3.19%) |
Mar 02, 2015 | 9.090 | 9.180 | 9.000 | 9.090 | 41,770 | +0.03(+0.33%) |
Feb 27, 2015 | 9.140 | 9.170 | 9.000 | 9.060 | 23,767 | -0.06(-0.66%) |
Feb 26, 2015 | 9.170 | 9.250 | 9.080 | 9.120 | 14,629 | -0.02(-0.22%) |
Feb 25, 2015 | 8.900 | 9.160 | 8.900 | 9.140 | 40,694 | +0.19(+2.12%) |
Feb 24, 2015 | 8.982 | 9.100 | 8.920 | 8.950 | 7,298 | -0.08(-0.89%) |
Feb 23, 2015 | 8.970 | 9.070 | 8.880 | 9.030 | 27,143 | -0.05(-0.55%) |
Feb 20, 2015 | 9.020 | 9.250 | 8.990 | 9.080 | 27,124 | +0.02(+0.22%) |
Feb 19, 2015 | 9.010 | 9.130 | 8.970 | 9.060 | 26,859 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 9.130 | 8.800 | 9.060 | 19,078 | +0.20(+2.26%) |
Feb 17, 2015 | 9.000 | 9.090 | 8.840 | 8.860 | 32,426 | -0.14(-1.56%) |
Feb 13, 2015 | 9.010 | 9.000 | 9.000 | 9.000 | 4,400 | -0.08(-0.88%) |
Feb 12, 2015 | 9.150 | 9.220 | 9.080 | 9.080 | 12,967 | -0.02(-0.22%) |
Feb 11, 2015 | 9.170 | 9.220 | 9.060 | 9.100 | 38,708 | -0.03(-0.33%) |
Feb 10, 2015 | 9.210 | 9.210 | 9.080 | 9.130 | 28,995 | +0.04(+0.44%) |
Feb 09, 2015 | 9.120 | 9.180 | 9.060 | 9.090 | 32,397 | -0.03(-0.33%) |
Feb 06, 2015 | 9.130 | 9.240 | 9.030 | 9.120 | 18,972 | -0.05(-0.55%) |
Feb 05, 2015 | 9.080 | 9.220 | 8.970 | 9.170 | 46,844 | +0.11(+1.21%) |
Feb 04, 2015 | 8.780 | 9.150 | 8.730 | 9.060 | 72,526 | +0.23(+2.60%) |
Feb 03, 2015 | 9.020 | 9.020 | 8.670 | 8.830 | 45,353 | +0.08(+0.91%) |