Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.890 | 8.915 | 8.760 | 8.770 | 78,183 | -0.09(-1.02%) |
Apr 29, 2015 | 8.900 | 8.950 | 8.800 | 8.860 | 75,171 | -0.07(-0.78%) |
Apr 28, 2015 | 8.790 | 9.150 | 8.700 | 8.930 | 121,589 | +0.18(+2.06%) |
Apr 27, 2015 | 8.590 | 9.050 | 8.590 | 8.750 | 145,672 | -0.01(-0.11%) |
Apr 24, 2015 | 8.930 | 8.930 | 8.600 | 8.760 | 129,836 | -0.06(-0.68%) |
Apr 23, 2015 | 8.570 | 8.910 | 8.556 | 8.820 | 283,069 | +0.17(+1.97%) |
Apr 22, 2015 | 8.720 | 8.950 | 8.060 | 8.650 | 398,127 | -0.33(-3.67%) |
Apr 21, 2015 | 9.700 | 9.770 | 8.350 | 8.980 | 1,203,176 | -0.72(-7.42%) |
Apr 20, 2015 | 9.840 | 9.865 | 9.660 | 9.700 | 97,376 | -0.12(-1.22%) |
Apr 17, 2015 | 9.720 | 9.870 | 9.700 | 9.820 | 53,395 | +0.06(+0.61%) |
Apr 16, 2015 | 9.830 | 9.840 | 9.700 | 9.760 | 85,096 | -0.04(-0.41%) |
Apr 15, 2015 | 9.900 | 9.900 | 9.740 | 9.800 | 118,983 | -0.03(-0.31%) |
Apr 14, 2015 | 9.990 | 9.990 | 9.800 | 9.830 | 119,647 | -0.11(-1.11%) |
Apr 13, 2015 | 10.00 | 10.14 | 9.830 | 9.940 | 115,137 | -0.06(-0.60%) |
Apr 10, 2015 | 10.00 | 10.08 | 9.960 | 10.00 | 45,125 | +0.01(+0.10%) |
Apr 09, 2015 | 10.05 | 10.08 | 9.940 | 9.990 | 75,330 | -0.07(-0.70%) |
Apr 08, 2015 | 10.29 | 10.33 | 9.900 | 10.06 | 104,926 | -0.20(-1.95%) |
Apr 07, 2015 | 10.39 | 10.47 | 10.14 | 10.26 | 85,276 | -0.22(-2.10%) |
Apr 06, 2015 | 10.31 | 10.80 | 10.27 | 10.48 | 126,672 | +0.19(+1.85%) |
Apr 02, 2015 | 10.20 | 10.29 | 10.29 | 10.29 | 47,200 | +0.12(+1.18%) |
Apr 01, 2015 | 10.16 | 10.54 | 9.880 | 10.17 | 173,917 | -0.09(-0.83%) |
Mar 31, 2015 | 10.45 | 10.66 | 10.21 | 10.26 | 36,884 | -0.23(-2.24%) |
Mar 30, 2015 | 10.09 | 10.49 | 10.02 | 10.49 | 60,473 | +0.48(+4.80%) |
Mar 27, 2015 | 10.09 | 10.11 | 9.980 | 10.01 | 62,215 | +0.00(+0.00%) |
Mar 26, 2015 | 9.820 | 10.10 | 9.820 | 10.01 | 33,653 | +0.02(+0.20%) |
Mar 25, 2015 | 10.12 | 10.14 | 9.890 | 9.990 | 69,293 | -0.03(-0.30%) |
Mar 24, 2015 | 10.10 | 10.12 | 9.850 | 10.02 | 82,203 | -0.02(-0.20%) |
Mar 23, 2015 | 9.900 | 10.19 | 9.876 | 10.04 | 59,180 | +0.24(+2.45%) |
Mar 20, 2015 | 9.870 | 9.990 | 9.700 | 9.800 | 144,758 | -0.07(-0.71%) |
Mar 19, 2015 | 9.880 | 9.990 | 9.850 | 9.870 | 72,795 | -0.13(-1.30%) |
Mar 18, 2015 | 9.850 | 10.01 | 9.560 | 10.00 | 136,598 | +0.12(+1.21%) |
Mar 17, 2015 | 10.01 | 10.61 | 9.830 | 9.880 | 65,903 | -0.14(-1.40%) |
Mar 16, 2015 | 10.06 | 10.35 | 10.00 | 10.02 | 71,682 | -0.09(-0.89%) |
Mar 13, 2015 | 10.33 | 10.42 | 10.00 | 10.11 | 49,328 | -0.38(-3.62%) |
Mar 12, 2015 | 10.37 | 10.49 | 10.05 | 10.49 | 57,855 | +0.19(+1.84%) |
Mar 11, 2015 | 10.34 | 10.42 | 10.18 | 10.30 | 63,138 | -0.06(-0.58%) |
Mar 10, 2015 | 10.42 | 11.13 | 10.09 | 10.36 | 65,971 | -0.06(-0.58%) |
Mar 09, 2015 | 10.63 | 10.64 | 10.25 | 10.42 | 21,426 | -0.18(-1.70%) |
Mar 06, 2015 | 10.95 | 10.99 | 10.51 | 10.60 | 41,811 | -0.41(-3.72%) |
Mar 05, 2015 | 11.25 | 11.25 | 10.95 | 11.01 | 62,054 | -0.17(-1.52%) |
Mar 04, 2015 | 11.33 | 11.31 | 11.06 | 11.18 | 24,619 | -0.13(-1.15%) |
Mar 03, 2015 | 11.56 | 11.56 | 11.00 | 11.31 | 63,977 | -0.25(-2.16%) |
Mar 02, 2015 | 11.48 | 11.60 | 11.46 | 11.56 | 36,751 | +0.06(+0.52%) |
Feb 27, 2015 | 11.40 | 11.50 | 11.32 | 11.50 | 38,697 | +0.06(+0.52%) |
Feb 26, 2015 | 11.51 | 11.64 | 11.40 | 11.44 | 36,416 | -0.07(-0.61%) |
Feb 25, 2015 | 11.03 | 11.69 | 11.00 | 11.51 | 82,148 | +0.46(+4.12%) |
Feb 24, 2015 | 11.03 | 11.21 | 10.95 | 11.05 | 52,126 | +0.04(+0.41%) |
Feb 23, 2015 | 10.80 | 11.02 | 10.80 | 11.01 | 28,620 | +0.14(+1.29%) |
Feb 20, 2015 | 10.88 | 10.89 | 10.75 | 10.87 | 18,755 | +0.03(+0.28%) |
Feb 19, 2015 | 10.73 | 10.99 | 10.73 | 10.84 | 20,872 | +0.07(+0.65%) |
Feb 18, 2015 | 11.13 | 11.43 | 10.70 | 10.77 | 46,020 | +0.22(+2.09%) |
Feb 17, 2015 | 10.07 | 10.64 | 10.07 | 10.55 | 51,165 | +0.46(+4.56%) |
Feb 13, 2015 | 9.890 | 10.09 | 10.09 | 10.09 | 38,900 | +0.22(+2.23%) |
Feb 12, 2015 | 9.850 | 9.970 | 9.765 | 9.870 | 80,523 | +0.02(+0.20%) |
Feb 11, 2015 | 10.02 | 10.02 | 9.850 | 9.850 | 46,348 | -0.16(-1.60%) |
Feb 10, 2015 | 10.02 | 10.12 | 10.00 | 10.01 | 18,865 | -0.01(-0.10%) |
Feb 09, 2015 | 9.980 | 10.12 | 9.800 | 10.02 | 58,710 | +0.15(+1.52%) |
Feb 06, 2015 | 10.12 | 10.40 | 9.800 | 9.870 | 78,670 | -0.18(-1.79%) |
Feb 05, 2015 | 10.05 | 10.13 | 9.990 | 10.05 | 50,531 | -0.01(-0.10%) |
Feb 04, 2015 | 10.12 | 10.25 | 10.00 | 10.06 | 29,703 | -0.08(-0.79%) |
Feb 03, 2015 | 10.10 | 10.17 | 10.06 | 10.14 | 47,290 | +0.16(+1.60%) |