Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.247 | 9.269 | 9.064 | 9.146 | 2,662,443 | -0.13(-1.42%) |
Apr 29, 2015 | 9.420 | 9.674 | 9.222 | 9.278 | 4,951,588 | -0.43(-4.40%) |
Apr 28, 2015 | 9.730 | 9.765 | 9.669 | 9.704 | 2,095,190 | -0.05(-0.47%) |
Apr 27, 2015 | 9.811 | 9.882 | 9.730 | 9.750 | 1,371,562 | -0.04(-0.41%) |
Apr 24, 2015 | 9.826 | 9.870 | 9.745 | 9.790 | 2,024,499 | +0.01(+0.05%) |
Apr 23, 2015 | 9.719 | 9.816 | 9.717 | 9.785 | 2,202,369 | +0.06(+0.57%) |
Apr 22, 2015 | 9.704 | 9.770 | 9.664 | 9.730 | 1,407,331 | +0.02(+0.16%) |
Apr 21, 2015 | 9.638 | 9.755 | 9.587 | 9.714 | 2,661,730 | +0.13(+1.32%) |
Apr 20, 2015 | 9.664 | 9.677 | 9.562 | 9.587 | 2,850,883 | -0.07(-0.68%) |
Apr 17, 2015 | 9.704 | 9.740 | 9.633 | 9.653 | 2,576,489 | -0.10(-0.99%) |
Apr 16, 2015 | 9.740 | 9.796 | 9.669 | 9.750 | 2,422,292 | -0.01(-0.05%) |
Apr 15, 2015 | 9.846 | 9.846 | 9.730 | 9.755 | 2,864,808 | -0.06(-0.62%) |
Apr 14, 2015 | 9.735 | 9.826 | 9.730 | 9.816 | 2,413,655 | +0.10(+1.05%) |
Apr 13, 2015 | 9.709 | 9.780 | 9.704 | 9.714 | 2,445,301 | +0.02(+0.16%) |
Apr 10, 2015 | 9.755 | 9.862 | 9.674 | 9.699 | 2,518,486 | +0.02(+0.21%) |
Apr 09, 2015 | 9.938 | 9.958 | 9.669 | 9.679 | 2,203,517 | -0.28(-2.80%) |
Apr 08, 2015 | 9.978 | 9.994 | 9.912 | 9.958 | 1,233,958 | -0.01(-0.05%) |
Apr 07, 2015 | 10.13 | 10.13 | 9.953 | 9.963 | 1,894,753 | -0.15(-1.46%) |
Apr 06, 2015 | 10.07 | 10.15 | 10.05 | 10.11 | 2,667,366 | +0.06(+0.61%) |
Apr 02, 2015 | 10.02 | 10.05 | 10.05 | 10.05 | 1,914,514 | +0.03(+0.25%) |
Apr 01, 2015 | 10.06 | 10.11 | 9.953 | 10.02 | 1,728,382 | -0.03(-0.30%) |
Mar 31, 2015 | 10.05 | 10.12 | 9.996 | 10.05 | 2,334,866 | -0.04(-0.35%) |
Mar 30, 2015 | 9.973 | 10.11 | 9.917 | 10.09 | 2,353,263 | +0.17(+1.74%) |
Mar 27, 2015 | 9.882 | 9.953 | 9.831 | 9.917 | 1,701,844 | +0.04(+0.41%) |
Mar 26, 2015 | 9.892 | 10.01 | 9.872 | 9.877 | 2,549,618 | -0.03(-0.33%) |
Mar 25, 2015 | 10.09 | 10.15 | 9.890 | 9.910 | 2,799,601 | -0.16(-1.54%) |
Mar 24, 2015 | 10.10 | 10.12 | 10.03 | 10.07 | 2,640,009 | -0.04(-0.35%) |
Mar 23, 2015 | 10.03 | 10.18 | 9.997 | 10.10 | 3,402,741 | +0.10(+1.00%) |
Mar 20, 2015 | 9.749 | 10.03 | 9.721 | 10.000 | 6,466,735 | +0.29(+2.94%) |
Mar 19, 2015 | 9.830 | 9.935 | 9.709 | 9.714 | 3,360,865 | -0.13(-1.27%) |
Mar 18, 2015 | 9.599 | 9.880 | 9.539 | 9.840 | 3,366,753 | +0.23(+2.40%) |
Mar 17, 2015 | 9.649 | 9.667 | 9.584 | 9.609 | 2,255,954 | -0.05(-0.52%) |
Mar 16, 2015 | 9.619 | 9.724 | 9.584 | 9.659 | 2,521,071 | +0.09(+0.89%) |
Mar 13, 2015 | 9.544 | 9.594 | 9.459 | 9.574 | 2,096,715 | +0.04(+0.37%) |
Mar 12, 2015 | 9.489 | 9.559 | 9.436 | 9.539 | 5,062,835 | +0.12(+1.28%) |
Mar 11, 2015 | 9.459 | 9.464 | 9.384 | 9.419 | 2,021,640 | -0.02(-0.21%) |
Mar 10, 2015 | 9.419 | 9.494 | 9.384 | 9.439 | 3,221,221 | -0.01(-0.11%) |
Mar 09, 2015 | 9.619 | 9.639 | 9.399 | 9.449 | 4,626,643 | -0.07(-0.68%) |
Mar 06, 2015 | 9.734 | 9.734 | 9.509 | 9.514 | 3,183,843 | -0.37(-3.75%) |
Mar 05, 2015 | 9.955 | 10.04 | 9.885 | 9.885 | 2,203,529 | +0.00(+0.00%) |
Mar 04, 2015 | 10.04 | 10.04 | 9.860 | 9.885 | 1,333,013 | -0.15(-1.50%) |
Mar 03, 2015 | 10.06 | 10.07 | 9.970 | 10.04 | 1,594,811 | -0.03(-0.25%) |
Mar 02, 2015 | 10.05 | 10.25 | 10.04 | 10.06 | 2,700,190 | +0.03(+0.30%) |
Feb 27, 2015 | 9.955 | 10.07 | 9.850 | 10.03 | 2,615,354 | +0.09(+0.86%) |
Feb 26, 2015 | 10.15 | 10.15 | 9.930 | 9.945 | 2,553,700 | -0.20(-1.98%) |
Feb 25, 2015 | 10.11 | 10.23 | 10.07 | 10.15 | 2,328,840 | +0.04(+0.40%) |
Feb 24, 2015 | 10.23 | 10.23 | 10.04 | 10.11 | 2,447,554 | -0.18(-1.71%) |
Feb 23, 2015 | 10.17 | 10.30 | 10.13 | 10.28 | 1,755,407 | +0.13(+1.28%) |
Feb 20, 2015 | 10.07 | 10.16 | 10.04 | 10.15 | 3,408,130 | +0.05(+0.45%) |
Feb 19, 2015 | 10.34 | 10.35 | 10.06 | 10.11 | 2,491,141 | -0.26(-2.51%) |
Feb 18, 2015 | 10.22 | 10.37 | 10.04 | 10.37 | 4,220,353 | +0.16(+1.57%) |
Feb 17, 2015 | 10.27 | 10.37 | 10.17 | 10.21 | 2,808,976 | -0.08(-0.73%) |
Feb 13, 2015 | 10.35 | 10.28 | 10.28 | 10.28 | 1,760,273 | -0.07(-0.68%) |
Feb 12, 2015 | 10.31 | 10.37 | 10.25 | 10.35 | 1,773,361 | +0.04(+0.34%) |
Feb 11, 2015 | 10.20 | 10.36 | 10.20 | 10.32 | 3,831,628 | +0.11(+1.08%) |
Feb 10, 2015 | 10.23 | 10.23 | 10.07 | 10.21 | 2,498,261 | +0.02(+0.20%) |
Feb 09, 2015 | 10.24 | 10.31 | 10.16 | 10.19 | 1,839,716 | -0.04(-0.39%) |
Feb 06, 2015 | 10.63 | 10.65 | 10.19 | 10.23 | 2,849,072 | -0.44(-4.09%) |
Feb 05, 2015 | 10.54 | 10.70 | 10.52 | 10.66 | 2,017,450 | +0.13(+1.24%) |
Feb 04, 2015 | 10.41 | 10.57 | 10.36 | 10.53 | 4,516,103 | +0.08(+0.77%) |
Feb 03, 2015 | 10.25 | 10.47 | 10.23 | 10.45 | 4,198,217 | +0.18(+1.76%) |