Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.345 | 9.364 | 9.139 | 9.335 | 2,217,792 | +0.06(+0.62%) |
Apr 29, 2015 | 9.068 | 9.316 | 9.030 | 9.278 | 1,856,677 | +0.20(+2.21%) |
Apr 28, 2015 | 9.106 | 9.402 | 9.006 | 9.077 | 4,842,491 | -0.02(-0.21%) |
Apr 27, 2015 | 8.447 | 9.574 | 8.438 | 9.097 | 8,873,294 | +0.80(+9.67%) |
Apr 24, 2015 | 8.276 | 8.371 | 8.218 | 8.295 | 1,423,078 | +0.02(+0.23%) |
Apr 23, 2015 | 8.113 | 8.304 | 8.104 | 8.276 | 1,186,109 | +0.18(+2.24%) |
Apr 22, 2015 | 8.123 | 8.252 | 8.056 | 8.094 | 1,060,412 | -0.02(-0.24%) |
Apr 21, 2015 | 8.142 | 8.199 | 8.018 | 8.113 | 1,476,745 | -0.02(-0.23%) |
Apr 20, 2015 | 8.228 | 8.390 | 8.123 | 8.132 | 961,114 | -0.10(-1.16%) |
Apr 17, 2015 | 8.266 | 8.362 | 8.171 | 8.228 | 1,845,958 | -0.05(-0.58%) |
Apr 16, 2015 | 8.171 | 8.390 | 8.137 | 8.276 | 1,482,606 | +0.03(+0.35%) |
Apr 15, 2015 | 8.161 | 8.295 | 8.104 | 8.247 | 2,029,493 | +0.16(+2.01%) |
Apr 14, 2015 | 8.075 | 8.171 | 8.037 | 8.085 | 1,204,137 | +0.12(+1.56%) |
Apr 13, 2015 | 8.237 | 8.390 | 7.942 | 7.961 | 1,821,401 | -0.25(-3.02%) |
Apr 10, 2015 | 8.209 | 8.247 | 8.132 | 8.209 | 964,180 | +0.04(+0.47%) |
Apr 09, 2015 | 8.085 | 8.218 | 8.037 | 8.171 | 1,022,168 | +0.15(+1.90%) |
Apr 08, 2015 | 8.276 | 8.276 | 7.999 | 8.018 | 1,814,649 | -0.21(-2.55%) |
Apr 07, 2015 | 8.276 | 8.447 | 8.209 | 8.228 | 1,765,285 | -0.09(-1.03%) |
Apr 06, 2015 | 8.113 | 8.352 | 8.018 | 8.314 | 2,291,152 | +0.25(+3.08%) |
Apr 02, 2015 | 7.875 | 8.066 | 8.066 | 8.066 | 2,335,116 | +0.33(+4.32%) |
Apr 01, 2015 | 7.579 | 7.903 | 7.579 | 7.732 | 2,044,392 | +0.18(+2.40%) |
Mar 31, 2015 | 7.502 | 7.655 | 7.474 | 7.550 | 1,020,252 | -0.04(-0.50%) |
Mar 30, 2015 | 7.741 | 7.808 | 7.455 | 7.588 | 1,890,249 | -0.11(-1.36%) |
Mar 27, 2015 | 7.865 | 7.865 | 7.646 | 7.693 | 1,100,570 | -0.11(-1.47%) |
Mar 26, 2015 | 7.837 | 7.932 | 7.693 | 7.808 | 1,214,721 | +0.11(+1.49%) |
Mar 25, 2015 | 7.579 | 7.712 | 7.407 | 7.693 | 1,611,210 | +0.14(+1.90%) |
Mar 24, 2015 | 7.627 | 7.717 | 7.493 | 7.550 | 2,204,021 | -0.10(-1.25%) |
Mar 23, 2015 | 7.837 | 7.951 | 7.607 | 7.646 | 1,795,568 | -0.22(-2.79%) |
Mar 20, 2015 | 8.075 | 8.080 | 7.837 | 7.865 | 1,310,444 | -0.10(-1.32%) |
Mar 19, 2015 | 7.837 | 8.008 | 7.770 | 7.970 | 997,813 | -0.02(-0.24%) |
Mar 18, 2015 | 7.560 | 8.027 | 7.550 | 7.989 | 1,379,298 | +0.31(+4.10%) |
Mar 17, 2015 | 7.627 | 7.760 | 7.564 | 7.674 | 1,360,891 | -0.02(-0.25%) |
Mar 16, 2015 | 7.732 | 7.751 | 7.531 | 7.693 | 1,534,601 | -0.08(-0.98%) |
Mar 13, 2015 | 7.760 | 7.856 | 7.646 | 7.770 | 1,603,013 | -0.09(-1.09%) |
Mar 12, 2015 | 8.056 | 8.066 | 7.856 | 7.856 | 1,496,628 | -0.17(-2.14%) |
Mar 11, 2015 | 7.875 | 8.080 | 7.817 | 8.027 | 1,527,120 | +0.20(+2.56%) |
Mar 10, 2015 | 7.760 | 7.932 | 7.751 | 7.827 | 1,652,799 | -0.05(-0.61%) |
Mar 09, 2015 | 7.894 | 8.047 | 7.798 | 7.875 | 1,426,736 | -0.03(-0.36%) |
Mar 06, 2015 | 7.808 | 7.999 | 7.779 | 7.903 | 1,606,632 | +0.01(+0.12%) |
Mar 05, 2015 | 7.856 | 7.951 | 7.808 | 7.894 | 1,439,043 | +0.03(+0.36%) |
Mar 04, 2015 | 7.779 | 7.903 | 7.760 | 7.865 | 1,589,882 | +0.11(+1.35%) |
Mar 03, 2015 | 7.607 | 7.899 | 7.607 | 7.760 | 2,531,553 | +0.15(+2.01%) |
Mar 02, 2015 | 7.913 | 8.047 | 7.522 | 7.607 | 5,332,751 | -0.96(-11.25%) |
Feb 27, 2015 | 8.428 | 8.634 | 8.333 | 8.572 | 3,668,875 | +0.20(+2.39%) |
Feb 26, 2015 | 8.371 | 8.409 | 8.295 | 8.371 | 1,847,752 | -0.07(-0.79%) |
Feb 25, 2015 | 8.180 | 8.476 | 8.113 | 8.438 | 2,856,471 | +0.29(+3.51%) |
Feb 24, 2015 | 8.323 | 8.371 | 8.066 | 8.152 | 2,367,033 | -0.09(-1.04%) |
Feb 23, 2015 | 8.400 | 8.543 | 8.142 | 8.237 | 2,405,728 | -0.10(-1.15%) |
Feb 20, 2015 | 8.362 | 8.514 | 8.271 | 8.333 | 1,292,204 | -0.07(-0.80%) |
Feb 19, 2015 | 8.190 | 8.495 | 8.190 | 8.400 | 2,733,122 | -0.07(-0.79%) |
Feb 18, 2015 | 8.390 | 8.572 | 8.381 | 8.467 | 1,509,177 | -0.03(-0.34%) |
Feb 17, 2015 | 8.600 | 8.667 | 8.467 | 8.495 | 1,995,788 | -0.14(-1.66%) |
Feb 13, 2015 | 8.667 | 8.638 | 8.638 | 8.638 | 1,806,470 | +0.10(+1.12%) |
Feb 12, 2015 | 8.543 | 8.686 | 8.514 | 8.543 | 2,638,549 | +0.15(+1.82%) |
Feb 11, 2015 | 8.266 | 8.481 | 8.209 | 8.390 | 1,201,095 | -0.01(-0.11%) |
Feb 10, 2015 | 8.495 | 8.495 | 8.198 | 8.400 | 1,379,156 | -0.10(-1.23%) |
Feb 09, 2015 | 8.342 | 8.619 | 8.304 | 8.505 | 1,853,669 | +0.22(+2.65%) |
Feb 06, 2015 | 8.342 | 8.383 | 8.171 | 8.285 | 2,370,684 | +0.14(+1.76%) |
Feb 05, 2015 | 8.066 | 8.223 | 7.989 | 8.142 | 3,839,839 | +0.16(+2.03%) |
Feb 04, 2015 | 8.257 | 8.409 | 7.903 | 7.980 | 5,955,597 | -0.42(-5.00%) |
Feb 03, 2015 | 8.677 | 8.896 | 8.228 | 8.400 | 3,909,295 | -0.16(-1.90%) |