Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.330 | 8.828 | 8.240 | 8.492 | 1,649,151 | +0.26(+3.20%) |
Apr 29, 2015 | 7.619 | 8.263 | 7.619 | 8.229 | 1,250,359 | +0.63(+8.24%) |
Apr 28, 2015 | 7.552 | 7.675 | 7.468 | 7.603 | 664,395 | +0.12(+1.57%) |
Apr 27, 2015 | 7.329 | 7.530 | 7.301 | 7.485 | 527,674 | +0.20(+2.69%) |
Apr 24, 2015 | 7.250 | 7.334 | 7.189 | 7.289 | 436,062 | +0.02(+0.23%) |
Apr 23, 2015 | 7.278 | 7.401 | 7.211 | 7.273 | 670,174 | +0.02(+0.23%) |
Apr 22, 2015 | 7.211 | 7.407 | 7.161 | 7.256 | 522,018 | +0.10(+1.33%) |
Apr 21, 2015 | 7.278 | 7.351 | 7.144 | 7.161 | 425,753 | -0.06(-0.78%) |
Apr 20, 2015 | 7.289 | 7.317 | 7.189 | 7.217 | 492,564 | +0.00(+0.00%) |
Apr 17, 2015 | 7.412 | 7.530 | 7.172 | 7.217 | 539,667 | -0.21(-2.79%) |
Apr 16, 2015 | 7.412 | 7.533 | 7.273 | 7.424 | 630,387 | -0.02(-0.23%) |
Apr 15, 2015 | 7.284 | 7.670 | 7.222 | 7.440 | 1,408,568 | +0.22(+3.10%) |
Apr 14, 2015 | 7.228 | 7.295 | 7.178 | 7.217 | 706,129 | +0.06(+0.78%) |
Apr 13, 2015 | 7.200 | 7.317 | 7.110 | 7.161 | 299,003 | -0.02(-0.23%) |
Apr 10, 2015 | 7.373 | 7.406 | 7.178 | 7.178 | 410,825 | -0.07(-1.00%) |
Apr 09, 2015 | 7.317 | 7.580 | 7.211 | 7.250 | 614,048 | -0.05(-0.69%) |
Apr 08, 2015 | 7.334 | 7.446 | 7.222 | 7.301 | 401,037 | -0.07(-0.99%) |
Apr 07, 2015 | 7.323 | 7.463 | 7.267 | 7.373 | 609,745 | +0.00(+0.00%) |
Apr 06, 2015 | 7.178 | 7.653 | 7.161 | 7.373 | 508,635 | +0.32(+4.52%) |
Apr 02, 2015 | 6.780 | 7.054 | 7.054 | 7.054 | 209,677 | +0.20(+2.94%) |
Apr 01, 2015 | 6.601 | 6.892 | 6.601 | 6.853 | 364,106 | +0.28(+4.26%) |
Mar 31, 2015 | 6.864 | 6.864 | 6.534 | 6.573 | 1,147,049 | -0.36(-5.24%) |
Mar 30, 2015 | 7.385 | 7.412 | 6.789 | 6.937 | 909,605 | -0.44(-5.99%) |
Mar 27, 2015 | 7.569 | 7.591 | 7.329 | 7.379 | 201,288 | -0.23(-3.01%) |
Mar 26, 2015 | 7.748 | 7.860 | 7.597 | 7.608 | 636,721 | +0.00(+0.00%) |
Mar 25, 2015 | 7.608 | 7.709 | 7.474 | 7.608 | 352,223 | +0.07(+0.89%) |
Mar 24, 2015 | 7.552 | 7.591 | 7.418 | 7.541 | 298,772 | +0.02(+0.22%) |
Mar 23, 2015 | 7.122 | 7.547 | 7.122 | 7.524 | 545,651 | +0.39(+5.49%) |
Mar 20, 2015 | 6.982 | 7.317 | 6.937 | 7.133 | 1,424,016 | +0.24(+3.49%) |
Mar 19, 2015 | 6.920 | 7.116 | 6.579 | 6.892 | 415,024 | -0.21(-2.99%) |
Mar 18, 2015 | 6.568 | 7.222 | 6.551 | 7.105 | 716,485 | +0.53(+8.09%) |
Mar 17, 2015 | 6.450 | 6.674 | 6.433 | 6.573 | 1,288,868 | -0.02(-0.25%) |
Mar 16, 2015 | 6.909 | 7.032 | 6.445 | 6.590 | 1,396,506 | -0.40(-5.76%) |
Mar 13, 2015 | 7.301 | 7.312 | 6.954 | 6.993 | 1,763,085 | -0.35(-4.80%) |
Mar 12, 2015 | 7.474 | 7.474 | 7.289 | 7.345 | 546,558 | -0.09(-1.20%) |
Mar 11, 2015 | 7.608 | 7.731 | 7.418 | 7.435 | 501,528 | -0.17(-2.28%) |
Mar 10, 2015 | 7.726 | 7.759 | 7.524 | 7.608 | 630,230 | -0.17(-2.16%) |
Mar 09, 2015 | 8.336 | 8.391 | 7.771 | 7.776 | 877,115 | -0.56(-6.71%) |
Mar 06, 2015 | 8.129 | 8.374 | 8.129 | 8.336 | 579,840 | +0.11(+1.36%) |
Mar 05, 2015 | 8.291 | 8.350 | 8.000 | 8.224 | 824,844 | -0.11(-1.28%) |
Mar 04, 2015 | 8.520 | 8.626 | 8.280 | 8.330 | 705,399 | -0.13(-1.59%) |
Mar 03, 2015 | 8.380 | 8.621 | 8.380 | 8.464 | 419,479 | +0.10(+1.20%) |
Mar 02, 2015 | 8.498 | 8.587 | 8.336 | 8.364 | 804,882 | -0.20(-2.35%) |
Feb 27, 2015 | 8.828 | 8.912 | 8.498 | 8.565 | 863,136 | -0.44(-4.91%) |
Feb 26, 2015 | 8.996 | 9.153 | 8.783 | 9.007 | 432,687 | +0.04(+0.50%) |
Feb 25, 2015 | 8.850 | 8.996 | 8.682 | 8.962 | 314,615 | +0.10(+1.07%) |
Feb 24, 2015 | 9.057 | 9.080 | 8.559 | 8.867 | 737,239 | -0.08(-0.94%) |
Feb 23, 2015 | 9.040 | 9.186 | 8.917 | 8.951 | 903,068 | -0.28(-3.03%) |
Feb 20, 2015 | 9.315 | 9.426 | 9.169 | 9.231 | 619,550 | -0.09(-0.96%) |
Feb 19, 2015 | 9.119 | 9.415 | 8.979 | 9.320 | 600,636 | +0.03(+0.36%) |
Feb 18, 2015 | 9.365 | 9.449 | 9.197 | 9.287 | 931,243 | -0.15(-1.54%) |
Feb 17, 2015 | 9.018 | 9.510 | 8.912 | 9.432 | 1,363,054 | +0.53(+5.90%) |
Feb 13, 2015 | 8.654 | 8.906 | 8.906 | 8.906 | 845,858 | +0.34(+3.98%) |
Feb 12, 2015 | 8.604 | 8.777 | 8.475 | 8.565 | 831,125 | +0.20(+2.41%) |
Feb 11, 2015 | 8.425 | 8.671 | 8.196 | 8.364 | 678,906 | -0.14(-1.64%) |
Feb 10, 2015 | 8.783 | 8.783 | 8.308 | 8.503 | 995,737 | -0.31(-3.49%) |
Feb 09, 2015 | 8.280 | 8.811 | 8.280 | 8.811 | 1,803,585 | +0.59(+7.14%) |
Feb 06, 2015 | 8.352 | 8.531 | 8.184 | 8.224 | 1,277,773 | -0.04(-0.47%) |
Feb 05, 2015 | 8.285 | 8.380 | 8.151 | 8.263 | 1,180,553 | +0.20(+2.43%) |
Feb 04, 2015 | 8.005 | 8.268 | 7.933 | 8.067 | 988,781 | -0.02(-0.29%) |
Feb 03, 2015 | 7.741 | 8.306 | 7.644 | 8.091 | 3,099,239 | +0.57(+7.59%) |