Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.251 | 9.274 | 9.068 | 9.150 | 2,661,267 | -0.13(-1.42%) |
Apr 29, 2015 | 9.424 | 9.678 | 9.226 | 9.282 | 4,949,401 | -0.43(-4.40%) |
Apr 28, 2015 | 9.734 | 9.769 | 9.673 | 9.708 | 2,094,265 | -0.05(-0.47%) |
Apr 27, 2015 | 9.815 | 9.886 | 9.734 | 9.754 | 1,370,956 | -0.04(-0.41%) |
Apr 24, 2015 | 9.830 | 9.874 | 9.749 | 9.795 | 2,023,605 | +0.01(+0.05%) |
Apr 23, 2015 | 9.724 | 9.820 | 9.721 | 9.790 | 2,201,396 | +0.06(+0.57%) |
Apr 22, 2015 | 9.708 | 9.774 | 9.668 | 9.734 | 1,406,710 | +0.02(+0.16%) |
Apr 21, 2015 | 9.642 | 9.759 | 9.592 | 9.719 | 2,660,555 | +0.13(+1.32%) |
Apr 20, 2015 | 9.668 | 9.681 | 9.566 | 9.592 | 2,849,625 | -0.07(-0.68%) |
Apr 17, 2015 | 9.708 | 9.744 | 9.637 | 9.658 | 2,575,351 | -0.10(-0.99%) |
Apr 16, 2015 | 9.744 | 9.800 | 9.673 | 9.754 | 2,421,222 | -0.01(-0.05%) |
Apr 15, 2015 | 9.851 | 9.851 | 9.734 | 9.759 | 2,863,543 | -0.06(-0.62%) |
Apr 14, 2015 | 9.739 | 9.830 | 9.734 | 9.820 | 2,412,589 | +0.10(+1.05%) |
Apr 13, 2015 | 9.714 | 9.785 | 9.708 | 9.719 | 2,444,221 | +0.02(+0.16%) |
Apr 10, 2015 | 9.759 | 9.866 | 9.678 | 9.703 | 2,517,374 | +0.02(+0.21%) |
Apr 09, 2015 | 9.942 | 9.962 | 9.673 | 9.683 | 2,202,544 | -0.28(-2.80%) |
Apr 08, 2015 | 9.983 | 9.998 | 9.917 | 9.962 | 1,233,413 | -0.01(-0.05%) |
Apr 07, 2015 | 10.13 | 10.13 | 9.957 | 9.968 | 1,893,916 | -0.15(-1.46%) |
Apr 06, 2015 | 10.07 | 10.15 | 10.05 | 10.11 | 2,666,188 | +0.06(+0.61%) |
Apr 02, 2015 | 10.03 | 10.05 | 10.05 | 10.05 | 1,913,669 | +0.03(+0.25%) |
Apr 01, 2015 | 10.07 | 10.11 | 9.957 | 10.03 | 1,727,618 | -0.03(-0.30%) |
Mar 31, 2015 | 10.06 | 10.12 | 10.00 | 10.06 | 2,333,836 | -0.04(-0.35%) |
Mar 30, 2015 | 9.978 | 10.11 | 9.922 | 10.09 | 2,352,224 | +0.17(+1.74%) |
Mar 27, 2015 | 9.886 | 9.957 | 9.835 | 9.922 | 1,701,092 | +0.04(+0.41%) |
Mar 26, 2015 | 9.896 | 10.01 | 9.876 | 9.881 | 2,548,492 | -0.03(-0.33%) |
Mar 25, 2015 | 10.09 | 10.15 | 9.894 | 9.914 | 2,798,365 | -0.16(-1.54%) |
Mar 24, 2015 | 10.10 | 10.12 | 10.03 | 10.07 | 2,638,843 | -0.04(-0.35%) |
Mar 23, 2015 | 10.03 | 10.18 | 10.00 | 10.10 | 3,401,238 | +0.10(+1.00%) |
Mar 20, 2015 | 9.754 | 10.03 | 9.726 | 10.00 | 6,463,880 | +0.29(+2.94%) |
Mar 19, 2015 | 9.834 | 9.939 | 9.714 | 9.719 | 3,359,381 | -0.13(-1.27%) |
Mar 18, 2015 | 9.603 | 9.884 | 9.543 | 9.844 | 3,365,266 | +0.23(+2.40%) |
Mar 17, 2015 | 9.654 | 9.671 | 9.588 | 9.613 | 2,254,958 | -0.05(-0.52%) |
Mar 16, 2015 | 9.623 | 9.729 | 9.588 | 9.664 | 2,519,958 | +0.09(+0.89%) |
Mar 13, 2015 | 9.548 | 9.598 | 9.463 | 9.578 | 2,095,789 | +0.04(+0.37%) |
Mar 12, 2015 | 9.493 | 9.563 | 9.441 | 9.543 | 5,060,600 | +0.12(+1.28%) |
Mar 11, 2015 | 9.463 | 9.468 | 9.388 | 9.423 | 2,020,747 | -0.02(-0.21%) |
Mar 10, 2015 | 9.423 | 9.498 | 9.388 | 9.443 | 3,219,798 | -0.01(-0.11%) |
Mar 09, 2015 | 9.623 | 9.644 | 9.403 | 9.453 | 4,624,600 | -0.07(-0.68%) |
Mar 06, 2015 | 9.739 | 9.739 | 9.513 | 9.518 | 3,182,438 | -0.37(-3.75%) |
Mar 05, 2015 | 9.959 | 10.04 | 9.889 | 9.889 | 2,202,556 | +0.00(+0.00%) |
Mar 04, 2015 | 10.04 | 10.04 | 9.864 | 9.889 | 1,332,425 | -0.15(-1.50%) |
Mar 03, 2015 | 10.06 | 10.07 | 9.974 | 10.04 | 1,594,106 | -0.03(-0.25%) |
Mar 02, 2015 | 10.05 | 10.26 | 10.04 | 10.06 | 2,698,998 | +0.03(+0.30%) |
Feb 27, 2015 | 9.959 | 10.07 | 9.854 | 10.03 | 2,614,199 | +0.09(+0.86%) |
Feb 26, 2015 | 10.15 | 10.15 | 9.934 | 9.949 | 2,552,572 | -0.20(-1.98%) |
Feb 25, 2015 | 10.11 | 10.23 | 10.07 | 10.15 | 2,327,812 | +0.04(+0.40%) |
Feb 24, 2015 | 10.23 | 10.23 | 10.04 | 10.11 | 2,446,474 | -0.18(-1.71%) |
Feb 23, 2015 | 10.17 | 10.31 | 10.13 | 10.29 | 1,754,632 | +0.13(+1.28%) |
Feb 20, 2015 | 10.07 | 10.16 | 10.04 | 10.15 | 3,406,625 | +0.05(+0.45%) |
Feb 19, 2015 | 10.34 | 10.35 | 10.06 | 10.11 | 2,490,041 | -0.26(-2.51%) |
Feb 18, 2015 | 10.22 | 10.38 | 10.04 | 10.37 | 4,218,490 | +0.16(+1.57%) |
Feb 17, 2015 | 10.28 | 10.37 | 10.17 | 10.21 | 2,807,736 | -0.08(-0.73%) |
Feb 13, 2015 | 10.36 | 10.29 | 10.29 | 10.29 | 1,759,496 | -0.07(-0.68%) |
Feb 12, 2015 | 10.32 | 10.38 | 10.26 | 10.36 | 1,772,578 | +0.04(+0.34%) |
Feb 11, 2015 | 10.20 | 10.36 | 10.20 | 10.32 | 3,829,936 | +0.11(+1.08%) |
Feb 10, 2015 | 10.23 | 10.23 | 10.07 | 10.21 | 2,497,158 | +0.02(+0.20%) |
Feb 09, 2015 | 10.24 | 10.32 | 10.16 | 10.19 | 1,838,904 | -0.04(-0.39%) |
Feb 06, 2015 | 10.63 | 10.65 | 10.19 | 10.23 | 2,847,814 | -0.44(-4.09%) |
Feb 05, 2015 | 10.55 | 10.71 | 10.52 | 10.67 | 2,016,559 | +0.13(+1.24%) |
Feb 04, 2015 | 10.42 | 10.57 | 10.37 | 10.54 | 4,514,109 | +0.08(+0.77%) |
Feb 03, 2015 | 10.26 | 10.47 | 10.23 | 10.46 | 4,196,364 | +0.18(+1.76%) |