Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.245 | 9.294 | 9.147 | 9.280 | 3,643,990 | +0.01(+0.08%) |
Apr 29, 2015 | 9.231 | 9.357 | 9.196 | 9.273 | 964,563 | +0.00(+0.00%) |
Apr 28, 2015 | 9.063 | 9.273 | 9.049 | 9.273 | 1,110,861 | +0.20(+2.24%) |
Apr 27, 2015 | 9.175 | 9.224 | 9.014 | 9.070 | 1,387,737 | -0.10(-1.14%) |
Apr 24, 2015 | 9.231 | 9.231 | 9.147 | 9.175 | 692,818 | -0.05(-0.53%) |
Apr 23, 2015 | 9.301 | 9.301 | 9.147 | 9.224 | 880,649 | -0.01(-0.15%) |
Apr 22, 2015 | 9.161 | 9.266 | 9.091 | 9.238 | 1,045,292 | +0.07(+0.76%) |
Apr 21, 2015 | 9.231 | 9.287 | 9.168 | 9.168 | 483,489 | -0.03(-0.38%) |
Apr 20, 2015 | 9.119 | 9.259 | 9.105 | 9.203 | 570,834 | +0.11(+1.23%) |
Apr 17, 2015 | 9.196 | 9.234 | 9.077 | 9.091 | 889,652 | -0.19(-2.03%) |
Apr 16, 2015 | 9.287 | 9.343 | 9.161 | 9.280 | 657,516 | -0.01(-0.15%) |
Apr 15, 2015 | 9.182 | 9.346 | 9.147 | 9.294 | 905,564 | +0.12(+1.30%) |
Apr 14, 2015 | 9.238 | 9.245 | 9.119 | 9.175 | 1,052,788 | -0.10(-1.06%) |
Apr 13, 2015 | 9.182 | 9.308 | 9.098 | 9.273 | 606,685 | +0.10(+1.07%) |
Apr 10, 2015 | 9.175 | 9.217 | 9.098 | 9.175 | 607,481 | +0.03(+0.38%) |
Apr 09, 2015 | 9.161 | 9.175 | 9.014 | 9.140 | 825,871 | -0.03(-0.38%) |
Apr 08, 2015 | 9.161 | 9.252 | 9.147 | 9.175 | 719,734 | -0.01(-0.08%) |
Apr 07, 2015 | 9.161 | 9.255 | 9.133 | 9.182 | 538,422 | +0.01(+0.08%) |
Apr 06, 2015 | 9.112 | 9.259 | 8.986 | 9.175 | 946,298 | -0.04(-0.46%) |
Apr 02, 2015 | 9.175 | 9.217 | 9.217 | 9.217 | 1,096,818 | +0.02(+0.23%) |
Apr 01, 2015 | 9.147 | 9.224 | 9.056 | 9.196 | 895,926 | +0.01(+0.08%) |
Mar 31, 2015 | 9.119 | 9.210 | 9.091 | 9.189 | 804,795 | -0.01(-0.08%) |
Mar 30, 2015 | 9.070 | 9.245 | 9.070 | 9.196 | 787,850 | +0.17(+1.94%) |
Mar 27, 2015 | 9.056 | 9.077 | 8.965 | 9.021 | 750,773 | -0.04(-0.46%) |
Mar 26, 2015 | 8.993 | 9.091 | 8.930 | 9.063 | 821,442 | +0.05(+0.54%) |
Mar 25, 2015 | 9.231 | 9.238 | 9.014 | 9.014 | 925,059 | -0.20(-2.13%) |
Mar 24, 2015 | 9.224 | 9.259 | 9.133 | 9.210 | 1,533,498 | -0.02(-0.23%) |
Mar 23, 2015 | 9.301 | 9.350 | 9.161 | 9.231 | 826,732 | -0.08(-0.83%) |
Mar 20, 2015 | 9.126 | 9.308 | 9.119 | 9.308 | 2,606,235 | +0.22(+2.46%) |
Mar 19, 2015 | 9.119 | 9.126 | 8.972 | 9.084 | 1,390,711 | -0.06(-0.69%) |
Mar 18, 2015 | 9.266 | 9.392 | 9.077 | 9.147 | 1,588,470 | -0.15(-1.58%) |
Mar 17, 2015 | 9.217 | 9.294 | 9.126 | 9.294 | 1,333,353 | +0.03(+0.38%) |
Mar 16, 2015 | 9.371 | 9.371 | 9.234 | 9.259 | 1,174,508 | -0.06(-0.68%) |
Mar 13, 2015 | 9.343 | 9.346 | 9.189 | 9.322 | 1,347,629 | -0.04(-0.45%) |
Mar 12, 2015 | 9.133 | 9.378 | 9.091 | 9.364 | 1,651,130 | +0.30(+3.32%) |
Mar 11, 2015 | 8.993 | 9.063 | 8.937 | 9.063 | 963,018 | +0.11(+1.25%) |
Mar 10, 2015 | 8.986 | 9.021 | 8.916 | 8.951 | 1,006,077 | -0.14(-1.54%) |
Mar 09, 2015 | 9.063 | 9.126 | 9.042 | 9.091 | 730,202 | +0.06(+0.70%) |
Mar 06, 2015 | 8.958 | 9.189 | 8.958 | 9.028 | 1,268,557 | +0.06(+0.62%) |
Mar 05, 2015 | 8.958 | 8.986 | 8.825 | 8.972 | 783,949 | +0.03(+0.39%) |
Mar 04, 2015 | 8.930 | 8.979 | 8.881 | 8.937 | 926,465 | -0.04(-0.47%) |
Mar 03, 2015 | 9.035 | 9.063 | 8.951 | 8.979 | 730,884 | -0.07(-0.77%) |
Mar 02, 2015 | 9.007 | 9.087 | 8.958 | 9.049 | 847,732 | +0.08(+0.86%) |
Feb 27, 2015 | 8.986 | 9.056 | 8.972 | 8.972 | 929,897 | -0.05(-0.54%) |
Feb 26, 2015 | 8.986 | 9.049 | 8.972 | 9.021 | 955,195 | +0.03(+0.39%) |
Feb 25, 2015 | 9.076 | 9.083 | 8.937 | 8.986 | 1,207,945 | -0.08(-0.92%) |
Feb 24, 2015 | 9.007 | 9.166 | 9.007 | 9.069 | 801,271 | +0.04(+0.46%) |
Feb 23, 2015 | 8.958 | 9.028 | 8.937 | 9.028 | 902,095 | +0.00(+0.00%) |
Feb 20, 2015 | 8.903 | 9.041 | 8.799 | 9.028 | 1,117,308 | +0.10(+1.16%) |
Feb 19, 2015 | 8.882 | 8.958 | 8.827 | 8.924 | 772,835 | -0.03(-0.39%) |
Feb 18, 2015 | 9.090 | 9.118 | 8.917 | 8.958 | 1,177,324 | -0.18(-1.97%) |
Feb 17, 2015 | 9.062 | 9.145 | 9.021 | 9.138 | 841,955 | +0.06(+0.61%) |
Feb 13, 2015 | 9.055 | 9.083 | 9.083 | 9.083 | 1,056,688 | +0.05(+0.54%) |
Feb 12, 2015 | 8.944 | 9.034 | 8.889 | 9.034 | 771,555 | +0.18(+2.03%) |
Feb 11, 2015 | 8.882 | 8.917 | 8.813 | 8.854 | 1,126,135 | -0.03(-0.31%) |
Feb 10, 2015 | 8.896 | 8.935 | 8.764 | 8.882 | 1,023,848 | +0.08(+0.94%) |
Feb 09, 2015 | 8.854 | 8.896 | 8.771 | 8.799 | 977,656 | -0.10(-1.17%) |
Feb 06, 2015 | 8.875 | 9.000 | 8.813 | 8.903 | 1,444,005 | +0.08(+0.94%) |
Feb 05, 2015 | 8.702 | 8.834 | 8.702 | 8.820 | 967,596 | +0.17(+1.92%) |
Feb 04, 2015 | 8.681 | 8.757 | 8.646 | 8.653 | 689,003 | -0.07(-0.79%) |
Feb 03, 2015 | 8.598 | 8.764 | 8.598 | 8.723 | 1,326,806 | +0.19(+2.19%) |