Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.970 | 9.970 | 9.870 | 9.920 | 64,717 | -0.05(-0.50%) |
Apr 29, 2015 | 9.970 | 9.990 | 9.930 | 9.970 | 54,486 | +0.02(+0.20%) |
Apr 28, 2015 | 9.950 | 9.970 | 9.930 | 9.950 | 73,170 | +0.00(+0.00%) |
Apr 27, 2015 | 9.960 | 9.990 | 9.930 | 9.950 | 106,476 | +0.03(+0.30%) |
Apr 24, 2015 | 9.950 | 9.960 | 9.900 | 9.920 | 68,277 | -0.03(-0.30%) |
Apr 23, 2015 | 9.920 | 9.990 | 9.910 | 9.950 | 52,256 | +0.07(+0.71%) |
Apr 22, 2015 | 9.890 | 9.930 | 9.800 | 9.880 | 92,046 | +0.04(+0.41%) |
Apr 21, 2015 | 9.610 | 9.890 | 9.600 | 9.840 | 81,962 | +0.21(+2.18%) |
Apr 20, 2015 | 9.550 | 9.890 | 9.540 | 9.630 | 261,817 | +0.00(+0.00%) |
Apr 17, 2015 | 9.720 | 9.820 | 9.500 | 9.630 | 155,456 | -0.10(-1.03%) |
Apr 16, 2015 | 9.680 | 9.830 | 9.650 | 9.730 | 91,745 | -0.06(-0.61%) |
Apr 15, 2015 | 9.990 | 10.00 | 9.650 | 9.790 | 94,960 | -0.20(-2.00%) |
Apr 14, 2015 | 10.20 | 10.25 | 9.940 | 9.990 | 94,046 | -0.14(-1.38%) |
Apr 13, 2015 | 10.60 | 10.60 | 10.10 | 10.13 | 142,405 | -0.41(-3.89%) |
Apr 10, 2015 | 10.55 | 10.58 | 10.46 | 10.54 | 58,265 | -0.04(-0.38%) |
Apr 09, 2015 | 10.62 | 10.62 | 10.54 | 10.58 | 72,366 | +0.00(+0.00%) |
Apr 08, 2015 | 10.40 | 10.68 | 10.24 | 10.58 | 170,180 | +0.27(+2.62%) |
Apr 07, 2015 | 10.43 | 10.48 | 10.28 | 10.31 | 115,192 | +0.00(+0.00%) |
Apr 06, 2015 | 10.09 | 10.33 | 10.08 | 10.31 | 179,104 | +0.28(+2.79%) |
Apr 02, 2015 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.10%) | |
Apr 01, 2015 | 10.14 | 10.14 | 10.03 | 10.04 | 89,356 | -0.08(-0.79%) |
Mar 31, 2015 | 9.920 | 10.12 | 9.840 | 10.12 | 141,873 | +0.16(+1.61%) |
Mar 30, 2015 | 9.920 | 9.990 | 9.840 | 9.960 | 68,066 | +0.05(+0.50%) |
Mar 27, 2015 | 9.970 | 9.970 | 9.830 | 9.910 | 57,477 | +0.02(+0.20%) |
Mar 26, 2015 | 9.890 | 9.920 | 9.800 | 9.890 | 34,359 | -0.02(-0.20%) |
Mar 25, 2015 | 9.960 | 9.970 | 9.850 | 9.910 | 67,248 | -0.02(-0.20%) |
Mar 24, 2015 | 9.830 | 9.990 | 9.820 | 9.930 | 52,591 | +0.11(+1.12%) |
Mar 23, 2015 | 9.720 | 9.830 | 9.720 | 9.820 | 55,258 | +0.02(+0.20%) |
Mar 20, 2015 | 9.890 | 9.930 | 9.790 | 9.800 | 126,594 | -0.07(-0.71%) |
Mar 19, 2015 | 9.860 | 9.950 | 9.650 | 9.870 | 62,114 | -0.04(-0.40%) |
Mar 18, 2015 | 9.950 | 9.990 | 9.830 | 9.910 | 81,294 | -0.04(-0.40%) |
Mar 17, 2015 | 9.930 | 9.970 | 9.790 | 9.950 | 105,137 | -0.02(-0.20%) |
Mar 16, 2015 | 9.670 | 9.990 | 9.670 | 9.970 | 103,304 | +0.22(+2.26%) |
Mar 13, 2015 | 9.930 | 9.930 | 9.650 | 9.750 | 80,975 | -0.19(-1.91%) |
Mar 12, 2015 | 10.00 | 10.15 | 9.910 | 9.940 | 57,880 | +0.08(+0.81%) |
Mar 11, 2015 | 9.690 | 9.900 | 9.620 | 9.860 | 64,729 | +0.13(+1.34%) |
Mar 10, 2015 | 9.870 | 9.940 | 9.600 | 9.730 | 162,701 | -0.36(-3.57%) |
Mar 09, 2015 | 10.11 | 10.25 | 10.00 | 10.09 | 51,035 | +0.02(+0.20%) |
Mar 06, 2015 | 10.00 | 10.12 | 9.800 | 10.07 | 111,190 | +0.03(+0.30%) |
Mar 05, 2015 | 10.29 | 10.30 | 10.00 | 10.04 | 70,748 | -0.24(-2.33%) |
Mar 04, 2015 | 10.33 | 10.09 | 10.28 | 127,713 | +0.19(+1.88%) | |
Mar 03, 2015 | 10.36 | 10.37 | 10.08 | 10.09 | 104,173 | -0.30(-2.89%) |
Mar 02, 2015 | 10.20 | 10.43 | 10.20 | 10.39 | 99,872 | +0.16(+1.56%) |
Feb 27, 2015 | 10.10 | 10.33 | 9.990 | 10.23 | 263,751 | +0.14(+1.39%) |
Feb 26, 2015 | 9.910 | 10.16 | 9.350 | 10.09 | 624,686 | +0.02(+0.20%) |
Feb 25, 2015 | 10.44 | 10.49 | 10.06 | 10.07 | 268,564 | -0.38(-3.64%) |
Feb 24, 2015 | 10.38 | 10.49 | 10.33 | 10.45 | 294,272 | +0.10(+0.97%) |
Feb 23, 2015 | 10.03 | 10.36 | 10.02 | 10.35 | 373,860 | +0.34(+3.40%) |
Feb 20, 2015 | 9.900 | 10.13 | 9.880 | 10.01 | 597,287 | +0.19(+1.93%) |
Feb 19, 2015 | 9.450 | 9.900 | 9.450 | 9.820 | 373,605 | +0.28(+2.94%) |
Feb 18, 2015 | 9.470 | 9.860 | 9.450 | 9.540 | 306,180 | +0.03(+0.32%) |
Feb 17, 2015 | 8.950 | 9.570 | 8.950 | 9.510 | 515,024 | +0.35(+3.82%) |
Feb 13, 2015 | 9.160 | 9.160 | 9.160 | 0 | +0.42(+4.81%) | |
Feb 12, 2015 | 8.660 | 8.910 | 8.660 | 8.740 | 83,091 | +0.14(+1.63%) |
Feb 11, 2015 | 8.660 | 8.680 | 8.520 | 8.600 | 63,868 | -0.06(-0.69%) |
Feb 10, 2015 | 8.520 | 8.670 | 8.450 | 8.660 | 44,913 | +0.11(+1.29%) |
Feb 09, 2015 | 8.680 | 8.790 | 8.500 | 8.550 | 88,287 | -0.08(-0.93%) |
Feb 06, 2015 | 8.750 | 8.820 | 8.600 | 8.630 | 52,995 | -0.11(-1.26%) |
Feb 05, 2015 | 8.790 | 8.910 | 8.690 | 8.740 | 94,391 | -0.03(-0.34%) |
Feb 04, 2015 | 8.550 | 8.770 | 8.540 | 8.770 | 47,066 | +0.15(+1.74%) |
Feb 03, 2015 | 8.750 | 8.800 | 8.610 | 8.620 | 130,004 | -0.13(-1.49%) |