Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.410 | 9.410 | 9.313 | 9.355 | 134,697 | -0.07(-0.77%) |
Apr 29, 2015 | 9.368 | 9.428 | 9.368 | 9.428 | 31,049 | +0.05(+0.58%) |
Apr 28, 2015 | 9.447 | 9.447 | 9.349 | 9.374 | 138,404 | -0.05(-0.52%) |
Apr 27, 2015 | 9.441 | 9.483 | 9.416 | 9.422 | 70,410 | +0.01(+0.06%) |
Apr 24, 2015 | 9.435 | 9.447 | 9.416 | 9.416 | 70,127 | -0.03(-0.32%) |
Apr 23, 2015 | 9.532 | 9.532 | 9.428 | 9.447 | 125,900 | -0.06(-0.64%) |
Apr 22, 2015 | 9.538 | 9.538 | 9.501 | 9.508 | 65,421 | -0.01(-0.06%) |
Apr 21, 2015 | 9.532 | 9.550 | 9.508 | 9.514 | 84,297 | -0.01(-0.06%) |
Apr 20, 2015 | 9.477 | 9.544 | 9.477 | 9.520 | 45,759 | +0.04(+0.45%) |
Apr 17, 2015 | 9.483 | 9.489 | 9.465 | 9.477 | 63,515 | +0.01(+0.06%) |
Apr 16, 2015 | 9.501 | 9.501 | 9.459 | 9.471 | 81,946 | -0.02(-0.19%) |
Apr 15, 2015 | 9.489 | 9.516 | 9.459 | 9.489 | 101,105 | -0.01(-0.13%) |
Apr 14, 2015 | 9.459 | 9.514 | 9.416 | 9.501 | 100,592 | +0.06(+0.66%) |
Apr 13, 2015 | 9.428 | 9.471 | 9.380 | 9.439 | 90,767 | -0.01(-0.15%) |
Apr 10, 2015 | 9.422 | 9.508 | 9.410 | 9.453 | 76,458 | +0.00(+0.00%) |
Apr 09, 2015 | 9.489 | 9.500 | 9.404 | 9.453 | 142,417 | -0.02(-0.25%) |
Apr 08, 2015 | 9.416 | 9.488 | 9.392 | 9.476 | 145,067 | +0.02(+0.26%) |
Apr 07, 2015 | 9.470 | 9.470 | 9.416 | 9.452 | 106,238 | -0.01(-0.10%) |
Apr 06, 2015 | 9.428 | 9.464 | 9.410 | 9.461 | 96,107 | +0.06(+0.61%) |
Apr 02, 2015 | 9.428 | 9.404 | 9.404 | 9.404 | 136,829 | -0.01(-0.06%) |
Apr 01, 2015 | 9.349 | 9.450 | 9.325 | 9.410 | 116,839 | +0.10(+1.11%) |
Mar 31, 2015 | 9.210 | 9.325 | 9.192 | 9.307 | 90,624 | +0.05(+0.59%) |
Mar 30, 2015 | 9.259 | 9.259 | 9.216 | 9.252 | 48,643 | +0.00(+0.00%) |
Mar 27, 2015 | 9.156 | 9.259 | 9.119 | 9.252 | 45,289 | +0.13(+1.46%) |
Mar 26, 2015 | 9.162 | 9.162 | 9.107 | 9.119 | 49,585 | -0.03(-0.33%) |
Mar 25, 2015 | 9.283 | 9.283 | 9.095 | 9.150 | 227,994 | -0.11(-1.18%) |
Mar 24, 2015 | 9.222 | 9.259 | 9.174 | 9.259 | 67,353 | +0.01(+0.07%) |
Mar 23, 2015 | 9.222 | 9.262 | 9.210 | 9.252 | 75,347 | +0.04(+0.39%) |
Mar 20, 2015 | 9.150 | 9.216 | 9.144 | 9.216 | 37,211 | +0.05(+0.53%) |
Mar 19, 2015 | 9.150 | 9.198 | 9.107 | 9.168 | 96,046 | -0.04(-0.46%) |
Mar 18, 2015 | 9.053 | 9.210 | 9.047 | 9.210 | 185,809 | +0.18(+1.94%) |
Mar 17, 2015 | 9.004 | 9.053 | 8.996 | 9.035 | 98,801 | +0.05(+0.61%) |
Mar 16, 2015 | 9.059 | 9.065 | 8.974 | 8.980 | 96,276 | -0.07(-0.80%) |
Mar 13, 2015 | 9.095 | 9.119 | 8.968 | 9.053 | 181,152 | -0.06(-0.66%) |
Mar 12, 2015 | 9.083 | 9.137 | 9.083 | 9.113 | 65,445 | +0.08(+0.87%) |
Mar 11, 2015 | 9.083 | 9.083 | 9.023 | 9.035 | 101,609 | -0.04(-0.47%) |
Mar 10, 2015 | 9.162 | 9.162 | 9.059 | 9.077 | 120,773 | -0.07(-0.72%) |
Mar 09, 2015 | 9.065 | 9.155 | 9.065 | 9.143 | 100,019 | +0.07(+0.73%) |
Mar 06, 2015 | 9.197 | 9.199 | 9.040 | 9.077 | 202,776 | -0.17(-1.88%) |
Mar 05, 2015 | 9.257 | 9.269 | 9.233 | 9.251 | 75,004 | +0.02(+0.19%) |
Mar 04, 2015 | 9.191 | 9.239 | 9.203 | 9.233 | 103,413 | +0.03(+0.33%) |
Mar 03, 2015 | 9.161 | 9.215 | 9.160 | 9.203 | 69,741 | +0.02(+0.20%) |
Mar 02, 2015 | 9.209 | 9.251 | 9.161 | 9.185 | 136,096 | -0.05(-0.59%) |
Feb 27, 2015 | 9.197 | 9.239 | 9.149 | 9.239 | 82,519 | +0.06(+0.66%) |
Feb 26, 2015 | 9.197 | 9.197 | 9.131 | 9.179 | 97,924 | +0.01(+0.07%) |
Feb 25, 2015 | 9.107 | 9.179 | 9.107 | 9.173 | 116,869 | +0.12(+1.32%) |
Feb 24, 2015 | 9.059 | 9.059 | 9.028 | 9.054 | 93,351 | +0.01(+0.15%) |
Feb 23, 2015 | 9.053 | 9.106 | 9.004 | 9.040 | 133,234 | +0.02(+0.27%) |
Feb 20, 2015 | 8.998 | 9.046 | 8.980 | 9.016 | 105,747 | +0.04(+0.47%) |
Feb 19, 2015 | 8.884 | 9.022 | 8.884 | 8.974 | 140,720 | +0.05(+0.54%) |
Feb 18, 2015 | 8.824 | 8.962 | 8.800 | 8.926 | 166,743 | +0.06(+0.67%) |
Feb 17, 2015 | 9.083 | 9.089 | 8.824 | 8.867 | 425,622 | -0.17(-1.85%) |
Feb 13, 2015 | 9.077 | 9.034 | 9.034 | 9.034 | 138,728 | -0.02(-0.27%) |
Feb 12, 2015 | 9.046 | 9.071 | 9.040 | 9.058 | 73,418 | +0.02(+0.20%) |
Feb 11, 2015 | 9.053 | 9.077 | 9.040 | 9.040 | 99,425 | -0.04(-0.46%) |
Feb 10, 2015 | 9.046 | 9.089 | 9.034 | 9.083 | 112,428 | +0.01(+0.07%) |
Feb 09, 2015 | 9.154 | 9.154 | 9.076 | 9.076 | 160,068 | -0.01(-0.13%) |
Feb 06, 2015 | 9.172 | 9.172 | 9.031 | 9.088 | 154,358 | -0.07(-0.78%) |
Feb 05, 2015 | 9.106 | 9.214 | 8.998 | 9.160 | 410,740 | +0.04(+0.46%) |
Feb 04, 2015 | 9.237 | 9.293 | 9.094 | 9.118 | 494,092 | -0.18(-1.93%) |
Feb 03, 2015 | 9.561 | 9.566 | 9.297 | 9.297 | 366,299 | -0.27(-2.82%) |