Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.400 | 9.565 | 9.260 | 9.360 | 298,511 | -0.09(-0.95%) |
Apr 29, 2015 | 9.590 | 9.600 | 9.280 | 9.450 | 396,281 | -0.16(-1.66%) |
Apr 28, 2015 | 9.570 | 9.760 | 9.470 | 9.610 | 169,670 | +0.04(+0.42%) |
Apr 27, 2015 | 9.440 | 9.760 | 9.380 | 9.570 | 163,028 | +0.14(+1.48%) |
Apr 24, 2015 | 9.430 | 9.500 | 9.310 | 9.430 | 123,837 | +0.05(+0.53%) |
Apr 23, 2015 | 9.210 | 9.390 | 9.060 | 9.380 | 279,566 | +0.16(+1.74%) |
Apr 22, 2015 | 9.180 | 9.330 | 8.971 | 9.220 | 148,149 | +0.08(+0.88%) |
Apr 21, 2015 | 9.400 | 9.410 | 9.085 | 9.140 | 106,829 | -0.22(-2.35%) |
Apr 20, 2015 | 9.250 | 9.530 | 9.210 | 9.360 | 155,258 | +0.17(+1.85%) |
Apr 17, 2015 | 9.460 | 9.520 | 9.100 | 9.190 | 144,265 | -0.31(-3.26%) |
Apr 16, 2015 | 9.360 | 9.620 | 9.350 | 9.500 | 159,846 | +0.11(+1.17%) |
Apr 15, 2015 | 9.420 | 9.595 | 9.300 | 9.390 | 217,075 | +0.04(+0.43%) |
Apr 14, 2015 | 9.210 | 9.480 | 9.090 | 9.350 | 266,476 | +0.10(+1.08%) |
Apr 13, 2015 | 9.270 | 9.450 | 9.230 | 9.250 | 166,760 | -0.05(-0.54%) |
Apr 10, 2015 | 9.400 | 9.440 | 9.230 | 9.300 | 187,889 | -0.05(-0.53%) |
Apr 09, 2015 | 9.080 | 9.360 | 9.080 | 9.350 | 239,169 | +0.27(+2.97%) |
Apr 08, 2015 | 9.370 | 9.450 | 8.965 | 9.080 | 827,725 | -0.31(-3.30%) |
Apr 07, 2015 | 9.400 | 9.630 | 9.360 | 9.390 | 212,227 | -0.02(-0.21%) |
Apr 06, 2015 | 9.300 | 9.510 | 9.300 | 9.410 | 339,661 | -0.13(-1.36%) |
Apr 02, 2015 | 9.600 | 9.540 | 9.540 | 9.540 | 226,600 | -0.10(-1.04%) |
Apr 01, 2015 | 9.900 | 9.990 | 9.540 | 9.640 | 314,058 | -0.24(-2.43%) |
Mar 31, 2015 | 9.730 | 9.960 | 9.550 | 9.880 | 329,388 | +0.10(+1.02%) |
Mar 30, 2015 | 9.840 | 9.840 | 9.620 | 9.780 | 222,467 | -0.02(-0.20%) |
Mar 27, 2015 | 9.750 | 9.930 | 9.650 | 9.800 | 147,055 | +0.03(+0.31%) |
Mar 26, 2015 | 9.840 | 9.950 | 9.745 | 9.770 | 100,905 | -0.09(-0.91%) |
Mar 25, 2015 | 9.910 | 10.01 | 9.780 | 9.860 | 152,669 | -0.04(-0.40%) |
Mar 24, 2015 | 10.11 | 10.15 | 9.755 | 9.900 | 160,955 | -0.23(-2.27%) |
Mar 23, 2015 | 9.600 | 10.23 | 9.600 | 10.13 | 303,084 | +0.51(+5.30%) |
Mar 20, 2015 | 9.660 | 9.740 | 9.530 | 9.620 | 338,652 | -0.02(-0.21%) |
Mar 19, 2015 | 9.570 | 9.760 | 9.540 | 9.640 | 114,498 | +0.05(+0.52%) |
Mar 18, 2015 | 9.400 | 9.620 | 9.350 | 9.590 | 222,549 | +0.14(+1.48%) |
Mar 17, 2015 | 9.620 | 9.678 | 9.350 | 9.450 | 139,324 | -0.21(-2.17%) |
Mar 16, 2015 | 9.730 | 9.740 | 9.460 | 9.660 | 261,973 | -0.03(-0.31%) |
Mar 13, 2015 | 9.520 | 9.750 | 9.520 | 9.690 | 252,805 | +0.16(+1.68%) |
Mar 12, 2015 | 9.410 | 9.610 | 9.390 | 9.530 | 233,936 | +0.16(+1.71%) |
Mar 11, 2015 | 9.390 | 9.608 | 9.299 | 9.370 | 232,346 | -0.01(-0.11%) |
Mar 10, 2015 | 9.640 | 9.640 | 9.280 | 9.380 | 187,493 | -0.36(-3.70%) |
Mar 09, 2015 | 9.720 | 9.770 | 9.540 | 9.740 | 308,768 | +0.05(+0.52%) |
Mar 06, 2015 | 9.560 | 9.950 | 9.510 | 9.690 | 335,843 | +0.05(+0.52%) |
Mar 05, 2015 | 9.860 | 9.890 | 9.510 | 9.640 | 218,359 | -0.20(-2.03%) |
Mar 04, 2015 | 9.600 | 9.840 | 9.470 | 9.840 | 254,974 | +0.18(+1.86%) |
Mar 03, 2015 | 9.650 | 9.860 | 9.620 | 9.660 | 354,379 | -0.05(-0.51%) |
Mar 02, 2015 | 9.860 | 9.971 | 9.685 | 9.710 | 238,230 | -0.17(-1.72%) |
Feb 27, 2015 | 10.02 | 10.06 | 9.820 | 9.880 | 207,870 | -0.14(-1.40%) |
Feb 26, 2015 | 9.960 | 10.11 | 9.860 | 10.02 | 283,285 | +0.04(+0.40%) |
Feb 25, 2015 | 9.810 | 10.00 | 9.740 | 9.980 | 196,127 | +0.19(+1.94%) |
Feb 24, 2015 | 9.790 | 9.920 | 9.655 | 9.790 | 265,164 | +0.02(+0.20%) |
Feb 23, 2015 | 9.620 | 9.860 | 9.356 | 9.770 | 239,575 | +0.15(+1.56%) |
Feb 20, 2015 | 9.860 | 9.870 | 9.595 | 9.620 | 142,102 | -0.21(-2.14%) |
Feb 19, 2015 | 9.600 | 10.11 | 9.552 | 9.830 | 221,872 | +0.17(+1.76%) |
Feb 18, 2015 | 9.680 | 9.870 | 9.650 | 9.660 | 215,065 | -0.07(-0.72%) |
Feb 17, 2015 | 9.500 | 9.950 | 9.460 | 9.730 | 239,566 | +0.21(+2.21%) |
Feb 13, 2015 | 9.430 | 9.520 | 9.520 | 9.520 | 243,800 | +0.09(+0.95%) |
Feb 12, 2015 | 9.480 | 9.600 | 9.300 | 9.430 | 196,230 | +0.00(+0.00%) |
Feb 11, 2015 | 9.200 | 9.570 | 9.088 | 9.430 | 316,968 | +0.22(+2.39%) |
Feb 10, 2015 | 9.250 | 9.430 | 9.110 | 9.210 | 342,501 | +0.00(+0.00%) |
Feb 09, 2015 | 9.680 | 9.690 | 9.150 | 9.210 | 510,655 | -0.52(-5.34%) |
Feb 06, 2015 | 10.35 | 10.40 | 9.432 | 9.730 | 698,798 | -0.54(-5.26%) |
Feb 05, 2015 | 8.610 | 10.50 | 8.420 | 10.27 | 1,327,368 | +2.24(+27.90%) |
Feb 04, 2015 | 8.390 | 8.580 | 7.960 | 8.030 | 331,742 | -0.39(-4.63%) |
Feb 03, 2015 | 7.880 | 8.510 | 7.880 | 8.420 | 293,693 | +0.58(+7.40%) |