Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.665 | 9.672 | 9.470 | 9.542 | 8,666,912 | -0.14(-1.49%) |
Apr 29, 2015 | 9.556 | 9.701 | 9.448 | 9.686 | 11,094,154 | +0.04(+0.45%) |
Apr 28, 2015 | 9.535 | 9.643 | 9.456 | 9.643 | 4,740,507 | +0.10(+1.06%) |
Apr 27, 2015 | 9.751 | 9.801 | 9.528 | 9.542 | 6,634,722 | -0.15(-1.56%) |
Apr 24, 2015 | 9.600 | 9.845 | 9.556 | 9.693 | 6,928,148 | +0.11(+1.13%) |
Apr 23, 2015 | 9.729 | 9.809 | 9.578 | 9.585 | 6,866,485 | -0.18(-1.84%) |
Apr 22, 2015 | 9.665 | 9.787 | 9.488 | 9.765 | 11,762,553 | +0.17(+1.73%) |
Apr 21, 2015 | 9.542 | 9.639 | 9.362 | 9.600 | 14,553,469 | +0.06(+0.68%) |
Apr 20, 2015 | 9.492 | 9.650 | 9.484 | 9.535 | 4,095,606 | +0.06(+0.61%) |
Apr 17, 2015 | 9.484 | 9.603 | 9.456 | 9.477 | 3,920,305 | -0.09(-0.90%) |
Apr 16, 2015 | 9.578 | 9.665 | 9.502 | 9.564 | 5,384,827 | -0.05(-0.52%) |
Apr 15, 2015 | 9.585 | 9.657 | 9.564 | 9.614 | 6,933,752 | +0.06(+0.60%) |
Apr 14, 2015 | 9.376 | 9.556 | 9.355 | 9.556 | 5,285,113 | +0.22(+2.31%) |
Apr 13, 2015 | 9.484 | 9.492 | 9.340 | 9.340 | 4,966,326 | -0.17(-1.74%) |
Apr 10, 2015 | 9.412 | 9.513 | 9.355 | 9.506 | 3,348,896 | +0.11(+1.15%) |
Apr 09, 2015 | 9.420 | 9.441 | 9.312 | 9.398 | 4,028,942 | -0.05(-0.53%) |
Apr 08, 2015 | 9.520 | 9.564 | 9.391 | 9.448 | 6,964,854 | -0.01(-0.15%) |
Apr 07, 2015 | 9.585 | 9.585 | 9.463 | 9.463 | 4,755,812 | -0.14(-1.43%) |
Apr 06, 2015 | 9.261 | 9.636 | 9.254 | 9.600 | 10,309,757 | +0.35(+3.82%) |
Apr 02, 2015 | 9.218 | 9.247 | 9.247 | 9.247 | 5,360,910 | +0.01(+0.08%) |
Apr 01, 2015 | 9.261 | 9.326 | 9.103 | 9.240 | 7,458,399 | -0.01(-0.16%) |
Mar 31, 2015 | 9.175 | 9.268 | 9.132 | 9.254 | 5,625,598 | +0.08(+0.86%) |
Mar 30, 2015 | 9.016 | 9.218 | 8.988 | 9.175 | 5,129,576 | +0.19(+2.08%) |
Mar 27, 2015 | 8.988 | 9.096 | 8.923 | 8.988 | 4,905,567 | +0.01(+0.16%) |
Mar 26, 2015 | 8.980 | 9.045 | 8.880 | 8.973 | 5,509,188 | -0.03(-0.32%) |
Mar 25, 2015 | 9.146 | 9.146 | 8.908 | 9.002 | 7,032,363 | -0.14(-1.50%) |
Mar 24, 2015 | 9.232 | 9.348 | 9.081 | 9.139 | 6,573,880 | -0.14(-1.48%) |
Mar 23, 2015 | 9.240 | 9.340 | 9.196 | 9.276 | 5,306,246 | +0.03(+0.31%) |
Mar 20, 2015 | 9.031 | 9.247 | 8.995 | 9.247 | 12,603,504 | +0.23(+2.56%) |
Mar 19, 2015 | 9.088 | 9.160 | 8.980 | 9.016 | 5,706,650 | -0.09(-0.95%) |
Mar 18, 2015 | 8.808 | 9.153 | 8.750 | 9.103 | 8,530,065 | +0.32(+3.69%) |
Mar 17, 2015 | 8.642 | 8.808 | 8.635 | 8.779 | 7,519,027 | +0.13(+1.50%) |
Mar 16, 2015 | 8.642 | 8.732 | 8.613 | 8.649 | 7,499,372 | +0.06(+0.75%) |
Mar 13, 2015 | 8.671 | 8.678 | 8.519 | 8.584 | 9,743,431 | -0.13(-1.49%) |
Mar 12, 2015 | 8.707 | 8.743 | 8.649 | 8.714 | 9,646,170 | +0.04(+0.41%) |
Mar 11, 2015 | 8.721 | 8.764 | 8.613 | 8.678 | 10,490,087 | -0.05(-0.58%) |
Mar 10, 2015 | 8.728 | 8.800 | 8.700 | 8.728 | 14,601,493 | -0.05(-0.57%) |
Mar 09, 2015 | 8.829 | 8.872 | 8.728 | 8.779 | 10,269,347 | -0.03(-0.33%) |
Mar 06, 2015 | 9.016 | 9.132 | 8.779 | 8.808 | 10,950,056 | -0.34(-3.70%) |
Mar 05, 2015 | 9.204 | 9.240 | 9.124 | 9.146 | 8,346,840 | -0.04(-0.39%) |
Mar 04, 2015 | 9.304 | 9.358 | 9.153 | 9.182 | 9,837,365 | -0.18(-1.92%) |
Mar 03, 2015 | 9.110 | 9.376 | 9.110 | 9.362 | 13,289,089 | +0.25(+2.77%) |
Mar 02, 2015 | 9.297 | 9.297 | 9.038 | 9.110 | 12,454,188 | -0.23(-2.47%) |
Feb 27, 2015 | 9.132 | 9.369 | 9.052 | 9.340 | 18,804,068 | +0.24(+2.69%) |
Feb 26, 2015 | 8.728 | 9.175 | 8.728 | 9.096 | 16,398,288 | +0.45(+5.25%) |
Feb 25, 2015 | 8.721 | 8.764 | 8.548 | 8.642 | 12,531,193 | -0.09(-0.99%) |
Feb 24, 2015 | 8.548 | 8.750 | 8.534 | 8.728 | 9,638,442 | +0.14(+1.68%) |
Feb 23, 2015 | 8.570 | 8.617 | 8.476 | 8.584 | 4,809,645 | +0.02(+0.25%) |
Feb 20, 2015 | 8.541 | 8.570 | 8.383 | 8.563 | 7,821,006 | +0.03(+0.34%) |
Feb 19, 2015 | 8.491 | 8.620 | 8.473 | 8.534 | 6,041,145 | +0.01(+0.17%) |
Feb 18, 2015 | 8.375 | 8.563 | 8.368 | 8.519 | 8,224,055 | +0.14(+1.63%) |
Feb 17, 2015 | 8.534 | 8.534 | 8.311 | 8.383 | 7,901,455 | -0.16(-1.86%) |
Feb 13, 2015 | 8.527 | 8.541 | 8.541 | 8.541 | 6,021,738 | +0.00(+0.00%) |
Feb 12, 2015 | 8.642 | 8.671 | 8.519 | 8.541 | 6,114,022 | -0.05(-0.59%) |
Feb 11, 2015 | 8.678 | 8.714 | 8.505 | 8.591 | 13,839,399 | -0.17(-1.89%) |
Feb 10, 2015 | 8.455 | 8.786 | 8.303 | 8.757 | 15,588,193 | +0.22(+2.62%) |
Feb 09, 2015 | 8.678 | 8.757 | 8.498 | 8.534 | 10,808,043 | -0.16(-1.82%) |
Feb 06, 2015 | 9.074 | 9.110 | 8.656 | 8.692 | 9,855,823 | -0.43(-4.74%) |
Feb 05, 2015 | 9.060 | 9.146 | 9.009 | 9.124 | 4,589,264 | +0.11(+1.20%) |
Feb 04, 2015 | 8.937 | 9.139 | 8.923 | 9.016 | 8,093,067 | +0.03(+0.32%) |
Feb 03, 2015 | 8.894 | 9.160 | 8.894 | 8.988 | 11,372,607 | +0.09(+0.97%) |