Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.047 | 9.047 | 8.792 | 8.808 | 1,674 | +0.04(+0.45%) |
Apr 29, 2015 | 8.848 | 9.039 | 8.768 | 8.768 | 31,795 | -0.08(-0.90%) |
Apr 28, 2015 | 8.848 | 8.848 | 8.848 | 8.848 | 2,697 | +0.04(+0.45%) |
Apr 27, 2015 | 8.784 | 8.840 | 8.768 | 8.808 | 7,165 | -0.18(-2.04%) |
Apr 24, 2015 | 8.768 | 8.991 | 8.768 | 8.991 | 9,065 | +0.18(+2.08%) |
Apr 23, 2015 | 8.808 | 8.808 | 8.808 | 8.808 | 789 | -0.05(-0.54%) |
Apr 22, 2015 | 8.824 | 8.872 | 8.816 | 8.856 | 3,828 | +0.06(+0.63%) |
Apr 21, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 125 | -0.23(-2.56%) |
Apr 20, 2015 | 9.047 | 9.047 | 8.888 | 9.031 | 2,346 | +0.06(+0.62%) |
Apr 17, 2015 | 8.943 | 9.079 | 8.943 | 8.975 | 5,664 | -0.12(-1.31%) |
Apr 16, 2015 | 9.505 | 9.505 | 8.967 | 9.095 | 12,083 | +0.31(+3.54%) |
Apr 15, 2015 | 8.768 | 8.967 | 8.768 | 8.784 | 4,309 | +0.02(+0.18%) |
Apr 14, 2015 | 8.768 | 8.768 | 8.768 | 8.768 | 407 | -0.02(-0.27%) |
Apr 13, 2015 | 8.768 | 8.792 | 8.768 | 8.792 | 629 | -0.10(-1.16%) |
Apr 10, 2015 | 8.824 | 8.967 | 8.824 | 8.896 | 11,481 | +0.02(+0.18%) |
Apr 09, 2015 | 8.951 | 8.951 | 8.880 | 8.880 | 2,132 | -0.16(-1.76%) |
Apr 08, 2015 | 9.380 | 9.380 | 9.007 | 9.039 | 636 | +0.02(+0.18%) |
Apr 07, 2015 | 9.230 | 9.234 | 9.023 | 9.023 | 10,750 | +0.06(+0.62%) |
Apr 06, 2015 | 9.103 | 9.135 | 8.967 | 8.967 | 21,826 | -0.10(-1.06%) |
Apr 02, 2015 | 9.063 | 9.063 | 9.063 | 9.063 | 125 | -0.02(-0.26%) |
Apr 01, 2015 | 8.967 | 9.087 | 8.967 | 9.087 | 1,506 | +0.07(+0.75%) |
Mar 31, 2015 | 9.423 | 9.423 | 8.948 | 9.019 | 2,149 | +0.11(+1.24%) |
Mar 30, 2015 | 9.106 | 9.304 | 8.908 | 8.908 | 3,111 | +0.00(+0.00%) |
Mar 27, 2015 | 8.908 | 8.976 | 8.908 | 8.908 | 6,097 | +0.00(+0.00%) |
Mar 26, 2015 | 8.734 | 8.916 | 8.710 | 8.908 | 4,680 | +0.23(+2.65%) |
Mar 25, 2015 | 8.821 | 8.821 | 8.592 | 8.679 | 8,146 | -0.15(-1.70%) |
Mar 24, 2015 | 8.940 | 8.948 | 8.829 | 8.829 | 4,387 | -0.22(-2.45%) |
Mar 23, 2015 | 9.605 | 9.605 | 9.027 | 9.051 | 1,732 | -0.75(-7.67%) |
Mar 20, 2015 | 8.837 | 9.898 | 8.829 | 9.803 | 29,647 | +0.86(+9.65%) |
Mar 19, 2015 | 8.837 | 9.146 | 8.790 | 8.940 | 11,806 | +0.35(+4.06%) |
Mar 18, 2015 | 8.774 | 9.067 | 8.552 | 8.592 | 24,476 | -0.16(-1.81%) |
Mar 17, 2015 | 8.915 | 9.027 | 8.750 | 8.750 | 10,735 | -0.29(-3.16%) |
Mar 16, 2015 | 8.916 | 9.075 | 8.908 | 9.035 | 4,392 | +0.12(+1.33%) |
Mar 13, 2015 | 8.987 | 9.185 | 8.908 | 8.916 | 7,476 | -0.11(-1.23%) |
Mar 12, 2015 | 9.083 | 9.094 | 8.948 | 9.027 | 3,548 | -0.08(-0.87%) |
Mar 11, 2015 | 9.007 | 9.106 | 8.948 | 9.106 | 5,387 | +0.11(+1.23%) |
Mar 10, 2015 | 8.987 | 9.003 | 8.916 | 8.995 | 1,717 | +0.01(+0.09%) |
Mar 09, 2015 | 9.086 | 9.086 | 8.987 | 8.987 | 3,457 | -0.14(-1.56%) |
Mar 06, 2015 | 9.106 | 9.130 | 8.908 | 9.130 | 3,082 | +0.18(+2.04%) |
Mar 05, 2015 | 8.947 | 8.948 | 8.947 | 8.948 | 313 | +0.00(+0.00%) |
Mar 04, 2015 | 8.940 | 8.948 | 8.940 | 8.948 | 1,262 | +0.15(+1.71%) |
Mar 03, 2015 | 9.265 | 9.265 | 8.750 | 8.797 | 4,864 | -0.39(-4.22%) |
Mar 02, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 161 | +0.00(+0.00%) |
Feb 27, 2015 | 9.265 | 9.265 | 9.185 | 9.185 | 2,504 | +0.02(+0.17%) |
Feb 26, 2015 | 9.185 | 9.185 | 9.170 | 9.170 | 1,554 | -0.06(-0.60%) |
Feb 25, 2015 | 9.225 | 9.225 | 9.225 | 9.225 | 899 | +0.04(+0.43%) |
Feb 23, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 505 | +0.00(+0.00%) |
Feb 20, 2015 | 9.193 | 9.225 | 9.185 | 9.185 | 9,789 | +0.00(+0.00%) |
Feb 19, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 323 | +0.40(+4.50%) |
Feb 18, 2015 | 9.106 | 9.185 | 8.790 | 8.790 | 1,933 | -0.20(-2.20%) |
Feb 17, 2015 | 8.916 | 8.987 | 8.710 | 8.987 | 2,777 | -0.21(-2.26%) |
Feb 12, 2015 | 8.805 | 9.196 | 9.196 | 9.196 | 378 | +0.29(+3.22%) |
Feb 11, 2015 | 9.106 | 9.106 | 8.908 | 8.908 | 2,285 | +0.04(+0.44%) |
Feb 10, 2015 | 8.766 | 8.885 | 8.766 | 8.869 | 862 | -0.16(-1.75%) |
Feb 06, 2015 | 9.265 | 9.027 | 9.027 | 9.027 | 2,525 | +0.60(+7.14%) |
Feb 05, 2015 | 8.877 | 9.502 | 8.425 | 8.425 | 1,985 | -1.06(-11.19%) |
Feb 03, 2015 | 9.502 | 9.486 | 9.486 | 9.486 | 2,652 | +0.28(+3.01%) |