Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.649 | 9.649 | 9.581 | 9.618 | 76,381 | -0.01(-0.13%) |
Apr 29, 2015 | 9.631 | 9.655 | 9.618 | 9.631 | 36,095 | -0.06(-0.64%) |
Apr 28, 2015 | 9.655 | 9.692 | 9.655 | 9.692 | 23,279 | +0.00(+0.00%) |
Apr 27, 2015 | 9.686 | 9.711 | 9.686 | 9.692 | 20,739 | +0.01(+0.13%) |
Apr 24, 2015 | 9.692 | 9.692 | 9.674 | 9.680 | 18,413 | -0.03(-0.27%) |
Apr 23, 2015 | 9.680 | 9.723 | 9.674 | 9.706 | 32,919 | +0.03(+0.34%) |
Apr 22, 2015 | 9.680 | 9.711 | 9.674 | 9.674 | 37,653 | -0.03(-0.34%) |
Apr 21, 2015 | 9.748 | 9.748 | 9.668 | 9.707 | 107,294 | -0.03(-0.36%) |
Apr 20, 2015 | 9.729 | 9.760 | 9.723 | 9.742 | 26,597 | +0.02(+0.19%) |
Apr 17, 2015 | 9.723 | 9.742 | 9.723 | 9.723 | 18,259 | -0.02(-0.19%) |
Apr 16, 2015 | 9.748 | 9.773 | 9.736 | 9.742 | 24,065 | -0.02(-0.25%) |
Apr 15, 2015 | 9.785 | 9.791 | 9.742 | 9.766 | 48,525 | -0.02(-0.25%) |
Apr 14, 2015 | 9.748 | 9.797 | 9.748 | 9.791 | 25,655 | +0.04(+0.44%) |
Apr 13, 2015 | 9.748 | 9.773 | 9.736 | 9.748 | 23,045 | -0.00(-0.02%) |
Apr 10, 2015 | 9.719 | 9.774 | 9.719 | 9.750 | 17,352 | +0.02(+0.19%) |
Apr 09, 2015 | 9.750 | 9.750 | 9.719 | 9.731 | 25,858 | -0.02(-0.19%) |
Apr 08, 2015 | 9.762 | 9.787 | 9.750 | 9.750 | 28,842 | -0.03(-0.28%) |
Apr 07, 2015 | 9.756 | 9.787 | 9.756 | 9.777 | 21,247 | +0.01(+0.11%) |
Apr 06, 2015 | 9.762 | 9.793 | 9.744 | 9.766 | 53,111 | +0.02(+0.23%) |
Apr 02, 2015 | 9.737 | 9.744 | 9.744 | 9.744 | 47,589 | -0.05(-0.50%) |
Apr 01, 2015 | 9.799 | 9.817 | 9.791 | 9.793 | 40,172 | +0.01(+0.06%) |
Mar 31, 2015 | 9.707 | 9.787 | 9.707 | 9.787 | 51,328 | +0.05(+0.50%) |
Mar 30, 2015 | 9.725 | 9.750 | 9.701 | 9.737 | 40,632 | -0.01(-0.06%) |
Mar 27, 2015 | 9.694 | 9.768 | 9.694 | 9.744 | 48,438 | +0.04(+0.38%) |
Mar 26, 2015 | 9.682 | 9.719 | 9.664 | 9.707 | 39,170 | -0.01(-0.06%) |
Mar 25, 2015 | 9.707 | 9.737 | 9.687 | 9.713 | 41,331 | -0.02(-0.25%) |
Mar 24, 2015 | 9.688 | 9.737 | 9.655 | 9.737 | 74,603 | +0.04(+0.44%) |
Mar 23, 2015 | 9.688 | 9.701 | 9.676 | 9.694 | 35,327 | +0.04(+0.38%) |
Mar 20, 2015 | 9.602 | 9.670 | 9.584 | 9.658 | 24,526 | +0.09(+0.90%) |
Mar 19, 2015 | 9.645 | 9.645 | 9.553 | 9.572 | 48,808 | -0.07(-0.70%) |
Mar 18, 2015 | 9.504 | 9.639 | 9.504 | 9.639 | 53,530 | +0.13(+1.35%) |
Mar 17, 2015 | 9.523 | 9.572 | 9.510 | 9.510 | 52,816 | -0.04(-0.39%) |
Mar 16, 2015 | 9.627 | 9.637 | 9.535 | 9.547 | 56,276 | -0.09(-0.95%) |
Mar 13, 2015 | 9.621 | 9.639 | 9.609 | 9.639 | 45,872 | +0.02(+0.19%) |
Mar 12, 2015 | 9.658 | 9.665 | 9.615 | 9.621 | 43,200 | -0.03(-0.32%) |
Mar 11, 2015 | 9.676 | 9.688 | 9.652 | 9.652 | 47,079 | -0.03(-0.27%) |
Mar 10, 2015 | 9.666 | 9.708 | 9.660 | 9.678 | 16,223 | +0.01(+0.06%) |
Mar 09, 2015 | 9.715 | 9.715 | 9.666 | 9.672 | 25,186 | -0.02(-0.25%) |
Mar 06, 2015 | 9.788 | 9.788 | 9.672 | 9.696 | 64,297 | -0.15(-1.49%) |
Mar 05, 2015 | 9.794 | 9.843 | 9.794 | 9.843 | 37,556 | +0.02(+0.25%) |
Mar 04, 2015 | 9.818 | 9.779 | 9.794 | 9.818 | 19,502 | +0.04(+0.40%) |
Mar 03, 2015 | 9.806 | 9.818 | 9.788 | 9.779 | 50,684 | -0.03(-0.27%) |
Mar 02, 2015 | 9.879 | 9.879 | 9.806 | 9.806 | 34,941 | -0.04(-0.43%) |
Feb 27, 2015 | 9.818 | 9.867 | 9.818 | 9.849 | 43,215 | +0.03(+0.31%) |
Feb 26, 2015 | 9.824 | 9.843 | 9.794 | 9.818 | 60,894 | -0.04(-0.37%) |
Feb 25, 2015 | 9.788 | 9.873 | 9.782 | 9.855 | 76,427 | +0.09(+0.87%) |
Feb 24, 2015 | 9.757 | 9.776 | 9.733 | 9.770 | 28,079 | -0.01(-0.06%) |
Feb 23, 2015 | 9.751 | 9.788 | 9.751 | 9.776 | 33,937 | +0.04(+0.44%) |
Feb 20, 2015 | 9.684 | 9.751 | 9.684 | 9.733 | 57,063 | +0.08(+0.82%) |
Feb 19, 2015 | 9.617 | 9.696 | 9.617 | 9.654 | 75,508 | +0.04(+0.47%) |
Feb 18, 2015 | 9.470 | 9.623 | 9.470 | 9.609 | 176,928 | +0.13(+1.38%) |
Feb 17, 2015 | 9.739 | 9.749 | 9.470 | 9.478 | 297,810 | -0.27(-2.74%) |
Feb 13, 2015 | 9.879 | 9.745 | 9.745 | 9.745 | 166,067 | -0.12(-1.18%) |
Feb 12, 2015 | 9.953 | 9.953 | 9.855 | 9.861 | 72,802 | -0.09(-0.92%) |
Feb 11, 2015 | 10.02 | 10.03 | 9.953 | 9.953 | 45,766 | -0.06(-0.57%) |
Feb 10, 2015 | 10.03 | 10.04 | 10.00 | 10.01 | 64,971 | -0.05(-0.48%) |
Feb 09, 2015 | 10.06 | 10.09 | 10.01 | 10.06 | 67,275 | +0.01(+0.10%) |
Feb 06, 2015 | 10.10 | 10.12 | 10.05 | 10.05 | 120,148 | -0.09(-0.91%) |
Feb 05, 2015 | 10.12 | 10.14 | 10.12 | 10.14 | 26,772 | +0.00(+0.03%) |
Feb 04, 2015 | 10.14 | 10.15 | 10.09 | 10.14 | 29,119 | -0.03(-0.30%) |
Feb 03, 2015 | 10.17 | 10.21 | 10.12 | 10.17 | 60,828 | -0.02(-0.18%) |