Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.266 | 9.349 | 8.879 | 8.944 | 367,841 | -0.37(-3.96%) |
Apr 29, 2015 | 9.395 | 9.395 | 9.266 | 9.312 | 124,372 | -0.08(-0.88%) |
Apr 28, 2015 | 9.450 | 9.487 | 9.340 | 9.395 | 139,371 | -0.09(-0.97%) |
Apr 27, 2015 | 9.367 | 9.561 | 9.331 | 9.487 | 164,261 | +0.12(+1.28%) |
Apr 24, 2015 | 9.404 | 9.542 | 9.331 | 9.367 | 138,972 | -0.03(-0.29%) |
Apr 23, 2015 | 9.413 | 9.552 | 9.257 | 9.395 | 168,011 | -0.01(-0.10%) |
Apr 22, 2015 | 9.377 | 9.450 | 9.211 | 9.404 | 83,489 | +0.06(+0.59%) |
Apr 21, 2015 | 9.303 | 9.441 | 9.257 | 9.349 | 236,417 | +0.08(+0.89%) |
Apr 20, 2015 | 9.367 | 9.367 | 9.238 | 9.266 | 107,938 | -0.07(-0.79%) |
Apr 17, 2015 | 9.248 | 9.358 | 9.183 | 9.340 | 422,974 | +0.05(+0.50%) |
Apr 16, 2015 | 9.377 | 9.432 | 9.257 | 9.294 | 137,296 | -0.01(-0.10%) |
Apr 15, 2015 | 9.515 | 9.561 | 9.275 | 9.303 | 183,378 | -0.18(-1.85%) |
Apr 14, 2015 | 9.469 | 9.561 | 9.441 | 9.478 | 290,048 | -0.01(-0.10%) |
Apr 13, 2015 | 9.478 | 9.533 | 9.432 | 9.487 | 146,522 | -0.05(-0.48%) |
Apr 10, 2015 | 9.423 | 9.552 | 9.413 | 9.533 | 208,009 | +0.14(+1.47%) |
Apr 09, 2015 | 9.432 | 9.450 | 9.321 | 9.395 | 566,619 | -0.04(-0.39%) |
Apr 08, 2015 | 9.496 | 9.570 | 9.340 | 9.432 | 265,229 | -0.04(-0.39%) |
Apr 07, 2015 | 9.671 | 9.671 | 9.404 | 9.469 | 338,000 | -0.27(-2.74%) |
Apr 06, 2015 | 9.496 | 9.809 | 9.446 | 9.736 | 236,681 | +0.24(+2.52%) |
Apr 02, 2015 | 9.312 | 9.496 | 9.496 | 9.496 | 873,432 | +0.14(+1.48%) |
Apr 01, 2015 | 9.395 | 9.478 | 9.331 | 9.358 | 242,045 | -0.06(-0.59%) |
Mar 31, 2015 | 9.238 | 9.533 | 9.211 | 9.413 | 247,599 | +0.04(+0.39%) |
Mar 30, 2015 | 9.275 | 9.469 | 9.174 | 9.377 | 644,864 | +0.09(+0.99%) |
Mar 27, 2015 | 9.496 | 9.625 | 9.243 | 9.284 | 517,881 | -0.19(-2.04%) |
Mar 26, 2015 | 9.717 | 9.717 | 9.395 | 9.478 | 371,037 | -0.25(-2.56%) |
Mar 25, 2015 | 9.975 | 10.07 | 9.715 | 9.727 | 333,918 | -0.21(-2.13%) |
Mar 24, 2015 | 10.21 | 10.30 | 9.763 | 9.938 | 408,905 | -0.29(-2.79%) |
Mar 23, 2015 | 9.782 | 10.52 | 9.782 | 10.22 | 490,466 | +0.42(+4.32%) |
Mar 20, 2015 | 9.248 | 9.966 | 9.183 | 9.800 | 1,332,147 | +0.57(+6.19%) |
Mar 19, 2015 | 9.073 | 9.257 | 9.017 | 9.229 | 490,751 | +0.18(+2.04%) |
Mar 18, 2015 | 8.944 | 9.054 | 8.875 | 9.045 | 325,207 | +0.03(+0.31%) |
Mar 17, 2015 | 8.879 | 9.063 | 8.870 | 9.017 | 553,036 | +0.06(+0.72%) |
Mar 16, 2015 | 8.934 | 9.027 | 8.825 | 8.953 | 492,558 | -0.01(-0.10%) |
Mar 13, 2015 | 9.045 | 9.054 | 8.870 | 8.962 | 225,152 | -0.06(-0.71%) |
Mar 12, 2015 | 9.174 | 9.192 | 8.898 | 9.027 | 566,778 | -0.07(-0.81%) |
Mar 11, 2015 | 8.603 | 9.192 | 8.483 | 9.100 | 479,086 | +0.53(+6.24%) |
Mar 10, 2015 | 8.713 | 8.741 | 8.400 | 8.566 | 246,994 | -0.26(-2.92%) |
Mar 09, 2015 | 8.603 | 9.183 | 8.566 | 8.824 | 551,889 | +0.22(+2.57%) |
Mar 06, 2015 | 8.630 | 8.750 | 8.492 | 8.603 | 243,641 | -0.01(-0.11%) |
Mar 05, 2015 | 8.078 | 8.640 | 8.078 | 8.612 | 578,906 | +0.53(+6.49%) |
Mar 04, 2015 | 8.023 | 8.105 | 7.886 | 8.087 | 395,127 | +0.05(+0.57%) |
Mar 03, 2015 | 8.133 | 8.170 | 8.013 | 8.041 | 150,556 | -0.12(-1.47%) |
Mar 02, 2015 | 8.234 | 8.290 | 8.133 | 8.161 | 165,413 | +0.01(+0.11%) |
Feb 27, 2015 | 8.133 | 8.354 | 8.087 | 8.152 | 223,916 | -0.06(-0.78%) |
Feb 26, 2015 | 7.829 | 8.253 | 7.783 | 8.216 | 232,924 | +0.44(+5.69%) |
Feb 25, 2015 | 7.636 | 7.930 | 7.636 | 7.774 | 760,076 | +0.13(+1.69%) |
Feb 24, 2015 | 7.571 | 7.755 | 7.562 | 7.645 | 987,839 | +0.08(+1.10%) |
Feb 23, 2015 | 7.387 | 7.580 | 7.375 | 7.562 | 336,482 | +0.15(+1.99%) |
Feb 20, 2015 | 7.369 | 7.461 | 7.369 | 7.415 | 172,972 | -0.01(-0.12%) |
Feb 19, 2015 | 7.396 | 7.452 | 7.396 | 7.424 | 226,425 | +0.02(+0.25%) |
Feb 18, 2015 | 7.415 | 7.461 | 7.304 | 7.405 | 117,305 | -0.03(-0.37%) |
Feb 17, 2015 | 7.415 | 7.452 | 7.341 | 7.433 | 159,480 | +0.04(+0.50%) |
Feb 13, 2015 | 7.350 | 7.396 | 7.396 | 7.396 | 128,870 | -0.01(-0.12%) |
Feb 12, 2015 | 7.405 | 7.470 | 7.359 | 7.405 | 201,297 | -0.01(-0.12%) |
Feb 11, 2015 | 7.396 | 7.442 | 7.378 | 7.415 | 73,611 | -0.03(-0.37%) |
Feb 10, 2015 | 7.498 | 7.507 | 7.387 | 7.442 | 130,657 | -0.02(-0.25%) |
Feb 09, 2015 | 7.424 | 7.539 | 7.424 | 7.461 | 243,740 | +0.00(+0.00%) |
Feb 06, 2015 | 7.461 | 7.534 | 7.378 | 7.461 | 422,638 | +0.01(+0.12%) |
Feb 05, 2015 | 7.415 | 7.470 | 7.304 | 7.452 | 242,315 | +0.08(+1.12%) |
Feb 04, 2015 | 7.378 | 7.479 | 7.313 | 7.369 | 230,372 | -0.01(-0.12%) |
Feb 03, 2015 | 7.369 | 7.571 | 7.313 | 7.378 | 1,361,585 | +0.06(+0.75%) |