Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.290 | 8.540 | 8.060 | 8.160 | 8,186,721 | -1.69(-17.16%) |
Apr 29, 2015 | 9.720 | 10.19 | 9.580 | 9.850 | 974,824 | +0.14(+1.44%) |
Apr 28, 2015 | 10.15 | 10.30 | 9.530 | 9.710 | 1,099,914 | -0.34(-3.43%) |
Apr 27, 2015 | 10.40 | 10.57 | 9.750 | 10.05 | 1,629,727 | -0.29(-2.85%) |
Apr 24, 2015 | 10.55 | 10.74 | 10.35 | 10.35 | 503,141 | -0.25(-2.36%) |
Apr 23, 2015 | 10.40 | 10.69 | 10.22 | 10.60 | 547,972 | +0.21(+2.07%) |
Apr 22, 2015 | 10.60 | 10.77 | 10.35 | 10.38 | 627,612 | -0.09(-0.86%) |
Apr 21, 2015 | 10.73 | 10.75 | 10.41 | 10.47 | 1,339,961 | +0.15(+1.50%) |
Apr 20, 2015 | 10.09 | 10.53 | 10.06 | 10.32 | 792,518 | +0.28(+2.79%) |
Apr 17, 2015 | 10.17 | 10.45 | 9.845 | 10.04 | 1,058,402 | -0.29(-2.76%) |
Apr 16, 2015 | 10.50 | 10.70 | 10.25 | 10.32 | 637,555 | -0.06(-0.58%) |
Apr 15, 2015 | 10.60 | 10.83 | 10.31 | 10.38 | 1,593,116 | -0.10(-0.91%) |
Apr 14, 2015 | 10.00 | 10.50 | 9.750 | 10.48 | 2,012,271 | +0.60(+6.07%) |
Apr 13, 2015 | 9.530 | 10.08 | 9.290 | 9.880 | 960,857 | +0.10(+1.02%) |
Apr 10, 2015 | 10.00 | 10.09 | 9.630 | 9.780 | 1,268,625 | -0.18(-1.81%) |
Apr 09, 2015 | 10.31 | 10.70 | 9.680 | 9.960 | 4,354,142 | +0.24(+2.47%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.430 | 9.720 | 2,244,907 | +0.64(+7.05%) |
Apr 07, 2015 | 9.200 | 9.270 | 9.010 | 9.080 | 736,223 | +0.01(+0.11%) |
Apr 06, 2015 | 8.700 | 9.324 | 8.660 | 9.070 | 797,261 | +0.38(+4.43%) |
Apr 02, 2015 | 8.520 | 8.685 | 8.685 | 8.685 | 777,600 | +0.21(+2.54%) |
Apr 01, 2015 | 8.180 | 8.490 | 8.110 | 8.470 | 480,131 | +0.31(+3.80%) |
Mar 31, 2015 | 8.250 | 8.300 | 8.090 | 8.160 | 540,939 | -0.17(-2.04%) |
Mar 30, 2015 | 8.450 | 8.670 | 8.250 | 8.330 | 401,207 | +0.04(+0.54%) |
Mar 27, 2015 | 8.130 | 8.360 | 8.070 | 8.285 | 420,026 | +0.20(+2.41%) |
Mar 26, 2015 | 8.000 | 8.440 | 7.890 | 8.090 | 758,746 | -0.10(-1.22%) |
Mar 25, 2015 | 8.780 | 8.780 | 8.100 | 8.190 | 951,773 | -0.54(-6.19%) |
Mar 24, 2015 | 8.850 | 9.100 | 8.710 | 8.730 | 639,731 | -0.12(-1.41%) |
Mar 23, 2015 | 9.180 | 9.300 | 8.670 | 8.855 | 944,662 | -0.23(-2.59%) |
Mar 20, 2015 | 9.500 | 10.24 | 9.010 | 9.090 | 4,077,032 | -0.36(-3.81%) |
Mar 19, 2015 | 8.350 | 9.500 | 8.300 | 9.450 | 2,616,243 | +1.07(+12.77%) |
Mar 18, 2015 | 8.490 | 8.700 | 8.160 | 8.380 | 840,014 | -0.18(-2.10%) |
Mar 17, 2015 | 8.500 | 8.620 | 7.760 | 8.560 | 2,053,570 | +0.14(+1.66%) |
Mar 16, 2015 | 7.100 | 8.540 | 7.050 | 8.420 | 4,920,063 | +1.38(+19.60%) |
Mar 13, 2015 | 7.420 | 7.420 | 6.880 | 7.040 | 619,667 | -0.26(-3.56%) |
Mar 12, 2015 | 7.250 | 7.500 | 7.180 | 7.300 | 555,458 | +0.13(+1.81%) |
Mar 11, 2015 | 7.240 | 7.240 | 7.000 | 7.170 | 344,071 | +0.08(+1.13%) |
Mar 10, 2015 | 7.060 | 7.290 | 6.994 | 7.090 | 338,689 | -0.05(-0.70%) |
Mar 09, 2015 | 7.300 | 7.350 | 6.920 | 7.140 | 549,744 | -0.21(-2.86%) |
Mar 06, 2015 | 7.550 | 7.670 | 7.310 | 7.350 | 497,445 | -0.21(-2.78%) |
Mar 05, 2015 | 7.400 | 7.800 | 7.385 | 7.560 | 796,749 | +0.20(+2.72%) |
Mar 04, 2015 | 7.050 | 7.420 | 6.950 | 7.360 | 501,561 | +0.31(+4.40%) |
Mar 03, 2015 | 7.180 | 7.240 | 6.950 | 7.050 | 312,490 | -0.12(-1.67%) |
Mar 02, 2015 | 7.040 | 7.335 | 7.040 | 7.170 | 467,797 | +0.09(+1.34%) |
Feb 27, 2015 | 7.060 | 7.180 | 6.886 | 7.075 | 650,999 | +0.04(+0.64%) |
Feb 26, 2015 | 6.960 | 7.060 | 6.650 | 7.030 | 675,536 | +0.09(+1.30%) |
Feb 25, 2015 | 6.460 | 6.970 | 6.376 | 6.940 | 739,303 | +0.49(+7.60%) |
Feb 24, 2015 | 6.790 | 6.860 | 6.330 | 6.450 | 1,194,805 | -0.37(-5.43%) |
Feb 23, 2015 | 7.050 | 7.059 | 6.703 | 6.820 | 465,599 | -0.06(-0.87%) |
Feb 20, 2015 | 6.870 | 6.980 | 6.850 | 6.880 | 340,010 | +0.03(+0.44%) |
Feb 19, 2015 | 7.000 | 7.100 | 6.820 | 6.850 | 387,457 | -0.14(-2.00%) |
Feb 18, 2015 | 6.790 | 7.090 | 6.780 | 6.990 | 714,433 | +0.21(+3.02%) |
Feb 17, 2015 | 6.750 | 6.850 | 6.650 | 6.785 | 707,385 | -0.01(-0.22%) |
Feb 13, 2015 | 7.000 | 6.800 | 6.800 | 6.800 | 864,800 | -0.15(-2.16%) |
Feb 12, 2015 | 6.850 | 7.150 | 6.680 | 6.950 | 885,541 | +0.14(+2.06%) |
Feb 11, 2015 | 7.600 | 7.600 | 6.770 | 6.810 | 2,093,144 | -0.85(-11.10%) |
Feb 10, 2015 | 7.990 | 7.990 | 7.450 | 7.660 | 1,043,114 | -0.25(-3.16%) |
Feb 09, 2015 | 8.140 | 8.281 | 7.870 | 7.910 | 602,741 | -0.29(-3.54%) |
Feb 06, 2015 | 8.210 | 8.350 | 8.100 | 8.200 | 427,213 | -0.03(-0.36%) |
Feb 05, 2015 | 8.060 | 8.230 | 8.040 | 8.230 | 502,816 | +0.20(+2.49%) |
Feb 04, 2015 | 8.200 | 8.280 | 7.820 | 8.030 | 862,588 | -0.26(-3.14%) |
Feb 03, 2015 | 8.220 | 8.390 | 8.127 | 8.290 | 546,366 | +0.08(+0.97%) |
Feb 02, 2015 | 8.670 | 8.670 | 8.110 | 8.210 | 537,176 | -0.13(-1.56%) |
Jan 30, 2015 | 8.450 | 8.500 | 8.310 | 8.340 | 577,433 | -0.16(-1.88%) |
Jan 29, 2015 | 8.490 | 8.550 | 8.320 | 8.500 | 357,614 | +0.00(+0.00%) |
Jan 28, 2015 | 8.940 | 8.990 | 8.450 | 8.500 | 361,435 | -0.44(-4.92%) |
Jan 27, 2015 | 8.770 | 9.080 | 8.750 | 8.940 | 432,117 | +0.06(+0.68%) |
Jan 26, 2015 | 8.610 | 8.890 | 8.500 | 8.880 | 587,141 | +0.27(+3.14%) |
Jan 23, 2015 | 8.500 | 8.660 | 8.410 | 8.610 | 323,031 | +0.11(+1.29%) |
Jan 22, 2015 | 8.660 | 8.660 | 8.310 | 8.500 | 543,291 | -0.16(-1.85%) |
Jan 21, 2015 | 8.930 | 8.990 | 8.570 | 8.660 | 437,287 | -0.28(-3.13%) |
Jan 20, 2015 | 8.760 | 8.950 | 8.450 | 8.940 | 566,122 | +0.17(+1.94%) |
Jan 16, 2015 | 8.750 | 8.950 | 8.610 | 8.770 | 511,580 | -0.01(-0.11%) |
Jan 15, 2015 | 9.060 | 9.130 | 8.750 | 8.780 | 473,833 | -0.29(-3.20%) |
Jan 14, 2015 | 8.930 | 9.140 | 8.910 | 9.070 | 424,159 | +0.11(+1.17%) |
Jan 13, 2015 | 9.400 | 9.400 | 8.830 | 8.965 | 589,965 | -0.34(-3.60%) |
Jan 12, 2015 | 9.510 | 9.600 | 9.200 | 9.300 | 448,372 | -0.19(-2.00%) |
Jan 09, 2015 | 9.310 | 9.570 | 9.230 | 9.490 | 462,876 | +0.13(+1.39%) |
Jan 08, 2015 | 9.450 | 9.540 | 9.320 | 9.360 | 520,319 | +0.02(+0.21%) |
Jan 07, 2015 | 9.360 | 9.370 | 9.128 | 9.340 | 544,038 | +0.11(+1.19%) |
Jan 06, 2015 | 9.500 | 9.680 | 9.120 | 9.230 | 739,047 | -0.05(-0.54%) |
Jan 05, 2015 | 9.400 | 9.470 | 9.120 | 9.280 | 436,173 | -0.04(-0.43%) |
Jan 02, 2015 | 9.300 | 9.380 | 9.180 | 9.320 | 409,690 | +0.14(+1.53%) |
Dec 31, 2014 | 9.200 | 9.180 | 9.180 | 9.180 | 572,800 | +0.00(+0.00%) |
Dec 30, 2014 | 9.220 | 9.350 | 9.130 | 9.180 | 380,899 | -0.10(-1.02%) |
Dec 29, 2014 | 9.330 | 9.550 | 9.070 | 9.275 | 738,931 | -0.08(-0.91%) |
Dec 26, 2014 | 9.140 | 9.570 | 9.140 | 9.360 | 607,872 | +0.25(+2.74%) |
Dec 24, 2014 | 9.200 | 9.110 | 9.110 | 9.110 | 310,000 | -0.09(-0.98%) |
Dec 23, 2014 | 9.440 | 9.600 | 9.130 | 9.200 | 482,587 | -0.25(-2.65%) |
Dec 22, 2014 | 9.460 | 9.520 | 9.020 | 9.450 | 639,307 | -0.03(-0.32%) |
Dec 19, 2014 | 8.990 | 9.600 | 8.800 | 9.480 | 3,513,134 | +0.47(+5.22%) |
Dec 18, 2014 | 8.840 | 9.080 | 8.800 | 9.010 | 629,615 | +0.23(+2.62%) |
Dec 17, 2014 | 8.360 | 8.785 | 8.340 | 8.780 | 743,608 | +0.44(+5.28%) |
Dec 16, 2014 | 8.190 | 8.700 | 8.190 | 8.340 | 615,278 | +0.08(+0.97%) |
Dec 15, 2014 | 8.720 | 8.770 | 8.170 | 8.260 | 646,858 | -0.23(-2.71%) |
Dec 12, 2014 | 8.120 | 8.840 | 8.120 | 8.490 | 718,024 | +0.27(+3.28%) |
Dec 11, 2014 | 8.300 | 8.490 | 8.155 | 8.220 | 601,873 | +0.01(+0.12%) |
Dec 10, 2014 | 8.510 | 8.600 | 8.180 | 8.210 | 569,378 | -0.35(-4.09%) |
Dec 09, 2014 | 8.500 | 8.575 | 8.100 | 8.560 | 1,044,326 | -0.01(-0.12%) |
Dec 08, 2014 | 8.870 | 9.060 | 8.550 | 8.570 | 735,658 | -0.32(-3.60%) |
Dec 05, 2014 | 8.800 | 9.080 | 8.800 | 8.890 | 786,956 | +0.11(+1.25%) |
Dec 04, 2014 | 9.200 | 9.300 | 8.700 | 8.780 | 1,253,456 | -0.46(-4.98%) |
Dec 03, 2014 | 9.330 | 9.500 | 9.130 | 9.240 | 551,060 | -0.16(-1.70%) |
Dec 02, 2014 | 9.250 | 9.500 | 9.250 | 9.400 | 642,448 | +0.15(+1.62%) |
Dec 01, 2014 | 10.03 | 10.03 | 9.240 | 9.250 | 801,434 | -0.43(-4.44%) |
Nov 28, 2014 | 9.930 | 10.07 | 9.650 | 9.680 | 561,234 | -0.21(-2.12%) |
Nov 26, 2014 | 10.05 | 9.890 | 9.890 | 9.890 | 581,100 | -0.15(-1.49%) |
Nov 25, 2014 | 10.20 | 10.26 | 9.850 | 10.04 | 1,495,570 | -0.14(-1.38%) |
Nov 24, 2014 | 9.950 | 10.23 | 9.870 | 10.18 | 1,210,300 | +0.20(+2.00%) |
Nov 21, 2014 | 10.06 | 10.20 | 9.750 | 9.980 | 652,399 | +0.03(+0.30%) |
Nov 20, 2014 | 9.560 | 10.02 | 9.400 | 9.950 | 1,065,808 | +0.51(+5.40%) |
Nov 19, 2014 | 9.810 | 9.865 | 9.345 | 9.440 | 1,254,548 | -0.42(-4.26%) |
Nov 18, 2014 | 10.00 | 10.32 | 9.800 | 9.860 | 1,227,915 | -0.07(-0.70%) |
Nov 17, 2014 | 9.900 | 10.40 | 9.510 | 9.930 | 2,045,501 | -1.07(-9.73%) |
Nov 14, 2014 | 10.99 | 11.05 | 10.85 | 11.00 | 634,695 | -0.01(-0.09%) |
Nov 13, 2014 | 11.06 | 11.20 | 10.92 | 11.01 | 400,149 | -0.09(-0.81%) |
Nov 12, 2014 | 11.20 | 11.26 | 10.93 | 11.10 | 615,389 | -0.20(-1.77%) |
Nov 11, 2014 | 11.24 | 11.46 | 11.09 | 11.30 | 633,395 | +0.06(+0.53%) |
Nov 10, 2014 | 11.00 | 11.24 | 10.67 | 11.24 | 1,346,768 | +0.01(+0.09%) |
Nov 07, 2014 | 11.00 | 11.35 | 11.00 | 11.23 | 711,029 | +0.16(+1.45%) |
Nov 06, 2014 | 11.17 | 11.35 | 11.00 | 11.07 | 728,288 | -0.16(-1.42%) |
Nov 05, 2014 | 11.60 | 11.65 | 11.06 | 11.23 | 774,315 | -0.30(-2.60%) |
Nov 04, 2014 | 11.65 | 11.90 | 11.37 | 11.53 | 602,915 | -0.12(-1.03%) |
Nov 03, 2014 | 11.38 | 11.78 | 11.38 | 11.65 | 789,839 | +0.29(+2.55%) |
Oct 31, 2014 | 11.60 | 11.75 | 11.22 | 11.36 | 803,965 | -0.07(-0.61%) |
Oct 30, 2014 | 11.30 | 11.66 | 11.22 | 11.43 | 848,402 | +0.23(+2.05%) |
Oct 29, 2014 | 11.34 | 11.40 | 11.04 | 11.20 | 524,149 | -0.18(-1.58%) |
Oct 28, 2014 | 11.34 | 11.54 | 11.18 | 11.38 | 645,801 | +0.07(+0.62%) |
Oct 27, 2014 | 11.35 | 11.31 | 11.31 | 11.31 | 536,315 | +0.00(+0.00%) |
Oct 24, 2014 | 11.41 | 11.55 | 11.06 | 11.31 | 521,901 | +0.11(+0.98%) |
Oct 23, 2014 | 10.96 | 11.52 | 10.95 | 11.20 | 890,486 | +0.25(+2.28%) |
Oct 22, 2014 | 11.55 | 11.57 | 10.90 | 10.95 | 1,298,880 | -0.60(-5.19%) |
Oct 21, 2014 | 12.39 | 12.54 | 11.15 | 11.55 | 2,420,540 | -0.64(-5.25%) |
Oct 20, 2014 | 12.11 | 13.00 | 11.94 | 12.19 | 2,540,812 | -0.12(-0.97%) |
Oct 17, 2014 | 12.00 | 12.37 | 11.80 | 12.31 | 2,263,999 | +0.47(+3.97%) |
Oct 16, 2014 | 11.24 | 11.95 | 11.15 | 11.84 | 2,660,496 | +0.60(+5.34%) |
Oct 15, 2014 | 10.47 | 11.25 | 10.45 | 11.24 | 2,199,238 | +0.30(+2.74%) |
Oct 14, 2014 | 10.88 | 11.13 | 10.65 | 10.94 | 2,412,294 | +0.42(+3.99%) |
Oct 13, 2014 | 10.04 | 10.61 | 9.850 | 10.52 | 1,589,238 | +0.48(+4.78%) |
Oct 10, 2014 | 10.23 | 10.42 | 9.920 | 10.04 | 826,707 | -0.05(-0.50%) |
Oct 09, 2014 | 10.55 | 10.55 | 10.00 | 10.09 | 851,490 | -0.43(-4.09%) |
Oct 08, 2014 | 10.40 | 10.63 | 9.950 | 10.52 | 1,175,147 | +0.18(+1.74%) |
Oct 07, 2014 | 11.01 | 11.15 | 10.34 | 10.34 | 1,384,125 | -0.81(-7.26%) |
Oct 06, 2014 | 10.79 | 11.60 | 10.66 | 11.15 | 3,954,387 | +0.12(+1.09%) |
Oct 03, 2014 | 10.48 | 11.29 | 10.45 | 11.03 | 2,638,893 | +0.58(+5.55%) |
Oct 02, 2014 | 10.15 | 10.49 | 9.820 | 10.45 | 1,651,656 | +0.65(+6.63%) |
Oct 01, 2014 | 10.34 | 10.45 | 9.650 | 9.800 | 1,482,537 | -0.05(-0.51%) |
Sep 30, 2014 | 9.950 | 10.10 | 9.750 | 9.850 | 572,304 | -0.11(-1.10%) |
Sep 29, 2014 | 9.990 | 10.09 | 9.750 | 9.960 | 744,439 | -0.14(-1.39%) |
Sep 26, 2014 | 10.44 | 10.48 | 9.960 | 10.10 | 1,124,032 | -0.34(-3.26%) |
Sep 25, 2014 | 10.33 | 10.86 | 10.26 | 10.44 | 1,861,730 | +0.15(+1.46%) |
Sep 24, 2014 | 10.40 | 10.60 | 10.12 | 10.29 | 1,572,665 | +0.52(+5.32%) |
Sep 23, 2014 | 10.10 | 10.12 | 9.740 | 9.770 | 946,011 | -0.35(-3.46%) |
Sep 22, 2014 | 10.20 | 10.39 | 10.01 | 10.12 | 530,554 | -0.10(-0.98%) |
Sep 19, 2014 | 10.15 | 10.28 | 10.00 | 10.22 | 1,547,852 | +0.00(+0.00%) |
Sep 18, 2014 | 10.48 | 10.49 | 10.14 | 10.22 | 472,249 | -0.19(-1.83%) |
Sep 17, 2014 | 10.51 | 10.67 | 10.39 | 10.41 | 576,243 | -0.09(-0.86%) |
Sep 16, 2014 | 10.50 | 10.60 | 10.35 | 10.50 | 694,698 | -0.01(-0.10%) |