Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.896 | 9.321 | 8.814 | 9.123 | 107,211 | +0.43(+4.89%) |
Apr 29, 2015 | 8.668 | 8.757 | 8.523 | 8.698 | 112,212 | +0.04(+0.46%) |
Apr 28, 2015 | 9.193 | 9.371 | 8.510 | 8.658 | 242,950 | -0.60(-6.52%) |
Apr 27, 2015 | 9.460 | 9.544 | 9.123 | 9.262 | 84,161 | -0.33(-3.41%) |
Apr 24, 2015 | 9.747 | 9.875 | 9.499 | 9.588 | 111,698 | -0.19(-1.92%) |
Apr 23, 2015 | 9.499 | 9.895 | 9.391 | 9.777 | 124,598 | +0.32(+3.35%) |
Apr 22, 2015 | 9.440 | 9.588 | 9.272 | 9.460 | 77,593 | -0.01(-0.10%) |
Apr 21, 2015 | 9.509 | 9.568 | 9.341 | 9.470 | 47,081 | -0.05(-0.52%) |
Apr 20, 2015 | 9.697 | 9.717 | 9.480 | 9.519 | 77,902 | -0.18(-1.84%) |
Apr 17, 2015 | 9.757 | 9.768 | 9.588 | 9.697 | 44,641 | -0.16(-1.61%) |
Apr 16, 2015 | 9.777 | 9.878 | 9.668 | 9.856 | 50,542 | -0.01(-0.10%) |
Apr 15, 2015 | 9.895 | 10.01 | 9.638 | 9.866 | 73,685 | +0.08(+0.83%) |
Apr 14, 2015 | 9.549 | 9.836 | 9.549 | 9.784 | 55,006 | +0.20(+2.04%) |
Apr 13, 2015 | 9.549 | 9.598 | 9.461 | 9.588 | 38,393 | +0.07(+0.73%) |
Apr 10, 2015 | 9.529 | 9.579 | 9.460 | 9.519 | 38,846 | -0.02(-0.21%) |
Apr 09, 2015 | 9.400 | 9.579 | 9.400 | 9.539 | 37,163 | +0.11(+1.15%) |
Apr 08, 2015 | 9.400 | 9.533 | 9.203 | 9.430 | 49,701 | -0.06(-0.63%) |
Apr 07, 2015 | 9.183 | 9.519 | 9.163 | 9.490 | 56,808 | +0.34(+3.68%) |
Apr 06, 2015 | 8.926 | 9.203 | 8.926 | 9.153 | 61,149 | +0.21(+2.32%) |
Apr 02, 2015 | 8.797 | 8.945 | 8.945 | 8.945 | 58,209 | +0.25(+2.84%) |
Apr 01, 2015 | 8.886 | 8.886 | 8.639 | 8.698 | 41,221 | -0.16(-1.79%) |
Mar 31, 2015 | 8.767 | 8.965 | 8.668 | 8.856 | 42,531 | +0.08(+0.90%) |
Mar 30, 2015 | 8.648 | 8.935 | 8.432 | 8.777 | 120,013 | +0.20(+2.31%) |
Mar 27, 2015 | 8.500 | 8.750 | 8.292 | 8.579 | 121,560 | +0.00(+0.00%) |
Mar 26, 2015 | 9.193 | 9.193 | 8.442 | 8.579 | 114,981 | -0.60(-6.57%) |
Mar 25, 2015 | 9.400 | 9.480 | 9.123 | 9.183 | 49,560 | -0.25(-2.62%) |
Mar 24, 2015 | 9.450 | 9.490 | 9.331 | 9.430 | 43,084 | -0.06(-0.63%) |
Mar 23, 2015 | 9.598 | 9.638 | 9.391 | 9.490 | 44,822 | -0.22(-2.24%) |
Mar 20, 2015 | 9.678 | 9.846 | 9.440 | 9.707 | 144,019 | +0.04(+0.41%) |
Mar 19, 2015 | 9.450 | 9.806 | 9.450 | 9.668 | 104,237 | +0.07(+0.72%) |
Mar 18, 2015 | 9.648 | 9.885 | 9.450 | 9.598 | 61,439 | -0.08(-0.82%) |
Mar 17, 2015 | 9.509 | 9.747 | 9.400 | 9.678 | 93,912 | +0.21(+2.19%) |
Mar 16, 2015 | 9.846 | 9.945 | 9.450 | 9.470 | 127,526 | -0.28(-2.84%) |
Mar 13, 2015 | 10.00 | 10.00 | 9.608 | 9.747 | 105,750 | -0.21(-2.09%) |
Mar 12, 2015 | 9.945 | 10.13 | 9.856 | 9.955 | 82,223 | +0.11(+1.11%) |
Mar 11, 2015 | 9.925 | 10.25 | 9.470 | 9.846 | 241,679 | +0.08(+0.81%) |
Mar 10, 2015 | 10.13 | 10.13 | 9.732 | 9.767 | 100,617 | -0.37(-3.61%) |
Mar 09, 2015 | 10.15 | 10.53 | 9.965 | 10.13 | 179,274 | +0.08(+0.79%) |
Mar 06, 2015 | 9.786 | 10.15 | 9.549 | 10.05 | 125,728 | +0.31(+3.15%) |
Mar 05, 2015 | 9.598 | 9.875 | 9.480 | 9.747 | 78,115 | +0.15(+1.55%) |
Mar 04, 2015 | 9.579 | 9.846 | 9.529 | 9.598 | 86,874 | -0.04(-0.41%) |
Mar 03, 2015 | 9.895 | 9.905 | 9.669 | 9.638 | 189,859 | -0.27(-2.70%) |
Mar 02, 2015 | 9.915 | 10.15 | 9.846 | 9.905 | 84,333 | +0.10(+1.01%) |
Feb 27, 2015 | 10.24 | 10.24 | 9.697 | 9.806 | 148,284 | -0.51(-4.99%) |
Feb 26, 2015 | 10.10 | 10.62 | 9.994 | 10.32 | 156,624 | +0.15(+1.46%) |
Feb 25, 2015 | 10.13 | 10.41 | 10.13 | 10.17 | 81,862 | +0.03(+0.29%) |
Feb 24, 2015 | 10.19 | 10.37 | 9.994 | 10.14 | 68,198 | -0.09(-0.87%) |
Feb 23, 2015 | 9.905 | 10.52 | 9.905 | 10.23 | 159,554 | +0.34(+3.40%) |
Feb 20, 2015 | 10.21 | 10.22 | 9.849 | 9.895 | 66,469 | -0.21(-2.06%) |
Feb 19, 2015 | 9.707 | 10.39 | 9.559 | 10.10 | 159,797 | +0.33(+3.34%) |
Feb 18, 2015 | 10.19 | 10.44 | 9.737 | 9.777 | 138,676 | -0.47(-4.54%) |
Feb 17, 2015 | 9.687 | 10.24 | 9.321 | 10.24 | 257,353 | +0.17(+1.67%) |
Feb 13, 2015 | 9.143 | 10.07 | 10.07 | 10.07 | 392,915 | +0.88(+9.58%) |
Feb 12, 2015 | 9.163 | 9.272 | 8.856 | 9.193 | 126,169 | +0.01(+0.11%) |
Feb 11, 2015 | 8.856 | 9.282 | 8.797 | 9.183 | 194,939 | +0.23(+2.54%) |
Feb 10, 2015 | 8.104 | 9.054 | 8.035 | 8.955 | 611,099 | +0.92(+11.45%) |
Feb 09, 2015 | 8.065 | 8.183 | 7.867 | 8.035 | 62,086 | -0.05(-0.61%) |
Feb 06, 2015 | 7.817 | 8.272 | 7.807 | 8.084 | 133,680 | +0.31(+3.94%) |
Feb 05, 2015 | 7.857 | 8.045 | 7.728 | 7.778 | 84,879 | +0.03(+0.38%) |
Feb 04, 2015 | 7.906 | 8.065 | 7.699 | 7.748 | 141,213 | -0.17(-2.13%) |
Feb 03, 2015 | 8.084 | 8.213 | 7.708 | 7.916 | 211,609 | -0.26(-3.15%) |