Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.960 | 7.990 | 7.560 | 7.560 | 22,406 | -0.49(-6.09%) |
Apr 29, 2015 | 7.650 | 8.240 | 7.520 | 8.050 | 45,934 | +0.39(+5.09%) |
Apr 28, 2015 | 7.390 | 7.760 | 7.390 | 7.660 | 17,474 | +0.15(+2.00%) |
Apr 27, 2015 | 7.600 | 7.600 | 7.450 | 7.510 | 11,795 | -0.04(-0.53%) |
Apr 24, 2015 | 7.572 | 7.572 | 7.280 | 7.550 | 26,962 | -0.02(-0.26%) |
Apr 23, 2015 | 7.400 | 7.600 | 7.400 | 7.570 | 15,066 | +0.21(+2.85%) |
Apr 22, 2015 | 7.690 | 7.690 | 7.350 | 7.360 | 25,628 | -0.24(-3.16%) |
Apr 21, 2015 | 7.810 | 7.852 | 7.270 | 7.600 | 29,450 | -0.25(-3.18%) |
Apr 20, 2015 | 7.720 | 7.880 | 7.650 | 7.850 | 22,560 | +0.10(+1.29%) |
Apr 17, 2015 | 7.810 | 7.850 | 7.680 | 7.750 | 8,891 | +0.01(+0.13%) |
Apr 16, 2015 | 7.770 | 7.800 | 7.650 | 7.740 | 22,358 | -0.15(-1.90%) |
Apr 15, 2015 | 7.750 | 7.910 | 7.610 | 7.890 | 35,744 | -0.03(-0.38%) |
Apr 14, 2015 | 7.760 | 7.920 | 7.580 | 7.920 | 33,148 | +0.24(+3.13%) |
Apr 13, 2015 | 7.760 | 7.820 | 7.600 | 7.680 | 31,613 | -0.05(-0.65%) |
Apr 10, 2015 | 7.760 | 7.810 | 7.620 | 7.730 | 21,140 | -0.13(-1.65%) |
Apr 09, 2015 | 7.860 | 7.980 | 7.770 | 7.860 | 19,995 | -0.11(-1.38%) |
Apr 08, 2015 | 7.940 | 8.110 | 7.810 | 7.970 | 14,679 | -0.10(-1.24%) |
Apr 07, 2015 | 7.880 | 8.070 | 7.600 | 8.070 | 33,073 | +0.08(+0.94%) |
Apr 06, 2015 | 8.030 | 8.030 | 7.640 | 7.995 | 30,106 | -0.00(-0.06%) |
Apr 02, 2015 | 7.750 | 8.000 | 8.000 | 8.000 | 40,800 | +0.25(+3.23%) |
Apr 01, 2015 | 7.770 | 7.800 | 7.610 | 7.750 | 20,977 | -0.06(-0.77%) |
Mar 31, 2015 | 8.000 | 8.070 | 7.540 | 7.810 | 52,022 | -0.06(-0.76%) |
Mar 30, 2015 | 8.470 | 8.470 | 7.740 | 7.870 | 140,904 | -0.64(-7.52%) |
Mar 27, 2015 | 8.520 | 8.720 | 8.210 | 8.510 | 63,577 | -0.11(-1.28%) |
Mar 26, 2015 | 8.650 | 8.970 | 8.500 | 8.620 | 28,738 | -0.17(-1.93%) |
Mar 25, 2015 | 9.140 | 9.180 | 8.500 | 8.790 | 60,159 | -0.28(-3.09%) |
Mar 24, 2015 | 9.370 | 9.380 | 8.869 | 9.070 | 47,174 | -0.30(-3.20%) |
Mar 23, 2015 | 9.220 | 9.370 | 8.846 | 9.370 | 77,174 | +0.24(+2.63%) |
Mar 20, 2015 | 9.250 | 9.250 | 8.760 | 9.130 | 128,329 | -0.11(-1.19%) |
Mar 19, 2015 | 8.800 | 9.380 | 8.400 | 9.240 | 330,811 | +1.71(+22.71%) |
Mar 18, 2015 | 7.890 | 7.890 | 7.120 | 7.530 | 46,533 | +0.36(+5.02%) |
Mar 17, 2015 | 7.280 | 7.370 | 7.050 | 7.170 | 30,764 | -0.18(-2.45%) |
Mar 16, 2015 | 6.950 | 7.500 | 6.720 | 7.350 | 43,694 | +0.37(+5.30%) |
Mar 13, 2015 | 7.220 | 7.300 | 6.900 | 6.980 | 38,668 | -0.23(-3.19%) |
Mar 12, 2015 | 7.240 | 7.530 | 7.180 | 7.210 | 14,195 | +0.00(+0.00%) |
Mar 11, 2015 | 7.020 | 7.720 | 7.020 | 7.210 | 16,270 | +0.18(+2.56%) |
Mar 10, 2015 | 7.130 | 7.250 | 7.010 | 7.030 | 22,692 | -0.14(-1.95%) |
Mar 09, 2015 | 7.550 | 7.550 | 7.100 | 7.170 | 12,155 | -0.27(-3.63%) |
Mar 06, 2015 | 7.740 | 7.900 | 7.410 | 7.440 | 24,435 | -0.27(-3.50%) |
Mar 05, 2015 | 7.790 | 8.110 | 7.580 | 7.710 | 25,630 | -0.06(-0.77%) |
Mar 04, 2015 | 7.530 | 7.490 | 7.490 | 7.770 | 30,222 | +0.28(+3.74%) |
Mar 03, 2015 | 7.200 | 7.870 | 7.200 | 7.490 | 79,733 | +0.23(+3.17%) |
Mar 02, 2015 | 7.160 | 7.570 | 7.160 | 7.260 | 28,941 | +0.08(+1.11%) |
Feb 27, 2015 | 7.110 | 7.370 | 7.110 | 7.180 | 12,500 | +0.09(+1.27%) |
Feb 26, 2015 | 7.160 | 7.290 | 7.010 | 7.090 | 51,660 | -0.04(-0.56%) |
Feb 25, 2015 | 7.170 | 7.330 | 7.050 | 7.130 | 31,925 | -0.03(-0.42%) |
Feb 24, 2015 | 7.550 | 7.550 | 7.160 | 7.160 | 51,605 | -0.39(-5.17%) |
Feb 23, 2015 | 7.700 | 7.740 | 7.450 | 7.550 | 27,871 | -0.22(-2.83%) |
Feb 20, 2015 | 7.663 | 8.070 | 7.663 | 7.770 | 147,997 | -0.13(-1.65%) |
Feb 19, 2015 | 8.099 | 8.099 | 7.790 | 7.900 | 9,052 | -0.16(-1.99%) |
Feb 18, 2015 | 8.150 | 8.240 | 7.950 | 8.060 | 169,224 | +0.07(+0.81%) |
Feb 17, 2015 | 8.000 | 8.070 | 7.930 | 7.995 | 32,624 | -0.03(-0.44%) |
Feb 13, 2015 | 7.830 | 8.030 | 8.030 | 8.030 | 76,800 | +0.16(+2.03%) |
Feb 12, 2015 | 7.900 | 7.970 | 7.700 | 7.870 | 80,403 | -0.03(-0.38%) |
Feb 11, 2015 | 7.695 | 7.920 | 7.695 | 7.900 | 42,574 | +0.11(+1.41%) |
Feb 10, 2015 | 7.710 | 7.790 | 7.600 | 7.790 | 46,219 | +0.05(+0.65%) |
Feb 09, 2015 | 7.220 | 7.800 | 7.220 | 7.740 | 77,580 | +0.48(+6.61%) |
Feb 06, 2015 | 7.190 | 7.370 | 6.990 | 7.260 | 28,279 | +0.24(+3.42%) |
Feb 05, 2015 | 7.020 | 7.160 | 6.980 | 7.020 | 24,070 | +0.06(+0.86%) |
Feb 04, 2015 | 6.970 | 7.090 | 6.960 | 6.960 | 20,772 | -0.02(-0.29%) |
Feb 03, 2015 | 7.010 | 7.150 | 6.680 | 6.980 | 71,013 | -0.04(-0.57%) |