Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.950 | 9.970 | 9.310 | 9.410 | 69,783 | -0.60(-5.99%) |
Apr 29, 2015 | 10.30 | 10.30 | 10.00 | 10.01 | 15,082 | -0.30(-2.91%) |
Apr 28, 2015 | 10.11 | 10.43 | 10.11 | 10.31 | 26,960 | +0.23(+2.28%) |
Apr 27, 2015 | 10.06 | 10.16 | 10.05 | 10.08 | 29,045 | -0.02(-0.20%) |
Apr 24, 2015 | 9.980 | 10.15 | 9.980 | 10.10 | 65,072 | +0.08(+0.80%) |
Apr 23, 2015 | 9.850 | 10.14 | 9.850 | 10.02 | 67,980 | +0.07(+0.70%) |
Apr 22, 2015 | 9.980 | 9.985 | 9.930 | 9.950 | 20,015 | -0.05(-0.50%) |
Apr 21, 2015 | 10.04 | 10.04 | 9.980 | 10.00 | 19,879 | -0.07(-0.70%) |
Apr 20, 2015 | 9.930 | 10.11 | 9.895 | 10.07 | 16,324 | +0.20(+2.03%) |
Apr 17, 2015 | 9.950 | 9.950 | 9.850 | 9.870 | 46,289 | -0.15(-1.50%) |
Apr 16, 2015 | 10.15 | 10.16 | 10.01 | 10.02 | 27,918 | -0.11(-1.09%) |
Apr 15, 2015 | 9.970 | 10.23 | 9.910 | 10.13 | 37,895 | +0.16(+1.60%) |
Apr 14, 2015 | 10.10 | 10.12 | 9.940 | 9.970 | 46,055 | -0.13(-1.29%) |
Apr 13, 2015 | 10.11 | 10.12 | 10.08 | 10.10 | 27,085 | -0.01(-0.10%) |
Apr 10, 2015 | 10.11 | 10.15 | 10.05 | 10.11 | 73,702 | +0.00(+0.00%) |
Apr 09, 2015 | 10.04 | 10.15 | 9.980 | 10.11 | 27,672 | +0.11(+1.10%) |
Apr 08, 2015 | 9.900 | 10.02 | 9.900 | 10.00 | 22,705 | +0.07(+0.70%) |
Apr 07, 2015 | 9.890 | 9.980 | 9.850 | 9.930 | 23,118 | +0.04(+0.40%) |
Apr 06, 2015 | 9.760 | 10.00 | 9.760 | 9.890 | 53,165 | +0.10(+1.02%) |
Apr 02, 2015 | 9.930 | 9.790 | 9.790 | 9.790 | 35,900 | -0.11(-1.11%) |
Apr 01, 2015 | 9.820 | 9.910 | 9.755 | 9.900 | 23,979 | +0.06(+0.61%) |
Mar 31, 2015 | 9.800 | 9.920 | 9.760 | 9.840 | 63,425 | +0.03(+0.31%) |
Mar 30, 2015 | 9.980 | 10.00 | 9.780 | 9.810 | 53,053 | -0.12(-1.21%) |
Mar 27, 2015 | 9.740 | 9.930 | 9.660 | 9.930 | 39,115 | +0.17(+1.74%) |
Mar 26, 2015 | 9.920 | 9.920 | 9.680 | 9.760 | 46,063 | -0.15(-1.51%) |
Mar 25, 2015 | 10.02 | 10.07 | 9.900 | 9.910 | 28,448 | -0.10(-1.00%) |
Mar 24, 2015 | 9.910 | 10.08 | 9.893 | 10.01 | 31,921 | +0.09(+0.91%) |
Mar 23, 2015 | 9.920 | 9.970 | 9.870 | 9.920 | 23,860 | -0.02(-0.20%) |
Mar 20, 2015 | 9.680 | 9.950 | 9.680 | 9.940 | 61,692 | +0.29(+3.01%) |
Mar 19, 2015 | 9.640 | 9.720 | 9.520 | 9.650 | 14,441 | +0.01(+0.10%) |
Mar 18, 2015 | 9.700 | 9.700 | 9.390 | 9.640 | 15,166 | +0.19(+2.01%) |
Mar 17, 2015 | 9.520 | 9.590 | 9.235 | 9.450 | 40,992 | -0.13(-1.36%) |
Mar 16, 2015 | 9.480 | 9.650 | 9.410 | 9.580 | 50,929 | +0.16(+1.70%) |
Mar 13, 2015 | 9.380 | 9.440 | 9.250 | 9.420 | 15,194 | +0.04(+0.43%) |
Mar 12, 2015 | 9.170 | 9.430 | 9.150 | 9.380 | 21,895 | +0.24(+2.63%) |
Mar 11, 2015 | 9.220 | 9.220 | 9.100 | 9.140 | 60,045 | -0.04(-0.44%) |
Mar 10, 2015 | 9.400 | 9.400 | 9.160 | 9.180 | 34,202 | -0.28(-2.96%) |
Mar 09, 2015 | 9.430 | 9.515 | 9.390 | 9.460 | 9,229 | +0.08(+0.85%) |
Mar 06, 2015 | 9.280 | 9.590 | 9.280 | 9.380 | 27,999 | +0.06(+0.64%) |
Mar 05, 2015 | 9.320 | 9.340 | 9.100 | 9.320 | 23,088 | -0.02(-0.21%) |
Mar 04, 2015 | 9.610 | 9.660 | 9.230 | 9.340 | 30,173 | -0.32(-3.31%) |
Mar 03, 2015 | 9.750 | 9.750 | 9.660 | 9.660 | 5,926 | -0.12(-1.23%) |
Mar 02, 2015 | 9.930 | 10.00 | 9.760 | 9.780 | 30,401 | -0.11(-1.11%) |
Feb 27, 2015 | 9.820 | 9.990 | 9.800 | 9.890 | 29,748 | +0.05(+0.51%) |
Feb 26, 2015 | 9.870 | 9.990 | 9.800 | 9.840 | 12,722 | -0.08(-0.81%) |
Feb 25, 2015 | 9.710 | 9.940 | 9.650 | 9.920 | 10,727 | +0.19(+1.95%) |
Feb 24, 2015 | 9.680 | 9.870 | 9.640 | 9.730 | 21,015 | +0.11(+1.14%) |
Feb 23, 2015 | 9.800 | 9.840 | 9.600 | 9.620 | 20,647 | -0.25(-2.53%) |
Feb 20, 2015 | 9.950 | 9.950 | 9.850 | 9.870 | 51,909 | -0.06(-0.60%) |
Feb 19, 2015 | 9.970 | 10.01 | 9.930 | 9.930 | 29,305 | -0.05(-0.50%) |
Feb 18, 2015 | 9.930 | 10.03 | 9.930 | 9.980 | 122,363 | -0.03(-0.30%) |
Feb 17, 2015 | 10.10 | 10.10 | 9.900 | 10.01 | 23,392 | -0.05(-0.50%) |
Feb 13, 2015 | 10.20 | 10.06 | 10.06 | 10.06 | 91,300 | -0.16(-1.57%) |
Feb 12, 2015 | 10.29 | 10.34 | 10.20 | 10.22 | 18,455 | +0.01(+0.10%) |
Feb 11, 2015 | 10.29 | 10.38 | 10.20 | 10.21 | 20,427 | -0.02(-0.20%) |
Feb 10, 2015 | 10.57 | 10.57 | 10.21 | 10.23 | 39,599 | -0.28(-2.66%) |
Feb 09, 2015 | 10.73 | 10.87 | 10.49 | 10.51 | 26,552 | -0.22(-2.05%) |
Feb 06, 2015 | 10.41 | 10.73 | 10.41 | 10.73 | 35,694 | +0.29(+2.78%) |
Feb 05, 2015 | 10.30 | 10.46 | 10.23 | 10.44 | 27,060 | +0.22(+2.15%) |
Feb 04, 2015 | 10.45 | 10.49 | 9.748 | 10.22 | 63,277 | -0.56(-5.19%) |
Feb 03, 2015 | 10.37 | 10.78 | 10.31 | 10.78 | 88,276 | +0.40(+3.85%) |