Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.405 | 9.550 | 9.370 | 9.500 | 69,009 | -0.18(-1.86%) |
Apr 29, 2015 | 9.600 | 9.680 | 9.570 | 9.680 | 25,484 | +0.07(+0.73%) |
Apr 28, 2015 | 9.570 | 9.640 | 9.550 | 9.610 | 141,463 | +0.15(+1.59%) |
Apr 27, 2015 | 9.400 | 9.480 | 9.385 | 9.460 | 48,086 | +0.09(+0.96%) |
Apr 24, 2015 | 9.390 | 9.410 | 9.360 | 9.370 | 156,858 | +0.25(+2.74%) |
Apr 23, 2015 | 8.840 | 9.150 | 8.840 | 9.120 | 172,729 | +0.26(+2.93%) |
Apr 22, 2015 | 8.760 | 8.860 | 8.730 | 8.860 | 195,770 | -0.10(-1.12%) |
Apr 21, 2015 | 8.930 | 9.000 | 8.890 | 8.960 | 272,718 | -0.03(-0.33%) |
Apr 20, 2015 | 8.890 | 9.020 | 8.890 | 8.990 | 38,128 | +0.07(+0.78%) |
Apr 17, 2015 | 8.830 | 8.980 | 8.830 | 8.920 | 51,917 | -0.14(-1.55%) |
Apr 16, 2015 | 8.970 | 9.066 | 8.930 | 9.060 | 42,350 | +0.25(+2.78%) |
Apr 15, 2015 | 8.825 | 8.841 | 8.730 | 8.815 | 150,024 | +0.16(+1.91%) |
Apr 14, 2015 | 8.560 | 8.670 | 8.555 | 8.650 | 340,396 | +0.35(+4.22%) |
Apr 13, 2015 | 8.360 | 8.400 | 8.260 | 8.300 | 65,741 | -0.15(-1.78%) |
Apr 10, 2015 | 8.415 | 8.480 | 8.380 | 8.450 | 140,667 | +0.00(+0.06%) |
Apr 09, 2015 | 8.455 | 8.536 | 8.410 | 8.445 | 133,908 | -0.02(-0.18%) |
Apr 08, 2015 | 8.680 | 8.695 | 8.436 | 8.460 | 91,511 | -0.07(-0.82%) |
Apr 07, 2015 | 8.550 | 8.600 | 8.520 | 8.530 | 275,144 | +0.09(+1.07%) |
Apr 06, 2015 | 8.430 | 8.480 | 8.380 | 8.440 | 62,039 | +0.11(+1.32%) |
Apr 02, 2015 | 8.330 | 8.330 | 8.330 | 0 | -0.05(-0.66%) | |
Apr 01, 2015 | 8.330 | 8.420 | 8.330 | 8.385 | 54,232 | -0.09(-1.00%) |
Mar 31, 2015 | 8.414 | 8.510 | 8.357 | 8.470 | 153,637 | -0.20(-2.31%) |
Mar 30, 2015 | 8.595 | 8.670 | 8.570 | 8.670 | 66,813 | +0.14(+1.64%) |
Mar 27, 2015 | 8.590 | 8.590 | 8.470 | 8.530 | 72,170 | -0.24(-2.68%) |
Mar 26, 2015 | 8.860 | 8.860 | 8.740 | 8.765 | 256,521 | -0.18(-2.01%) |
Mar 25, 2015 | 8.940 | 9.010 | 8.925 | 8.945 | 117,087 | +0.04(+0.51%) |
Mar 24, 2015 | 9.060 | 9.180 | 8.900 | 8.900 | 244,319 | -0.28(-3.05%) |
Mar 23, 2015 | 8.990 | 9.180 | 8.980 | 9.180 | 128,377 | +0.29(+3.26%) |
Mar 20, 2015 | 8.518 | 8.930 | 8.518 | 8.890 | 129,920 | +0.56(+6.72%) |
Mar 19, 2015 | 8.430 | 8.430 | 8.300 | 8.330 | 166,658 | -0.14(-1.71%) |
Mar 18, 2015 | 8.170 | 8.510 | 8.165 | 8.475 | 468,216 | +0.13(+1.62%) |
Mar 17, 2015 | 8.320 | 8.350 | 8.250 | 8.340 | 190,790 | +0.12(+1.46%) |
Mar 16, 2015 | 8.130 | 8.220 | 8.080 | 8.220 | 114,308 | +0.02(+0.24%) |
Mar 13, 2015 | 8.270 | 8.270 | 8.040 | 8.200 | 216,221 | -0.31(-3.64%) |
Mar 12, 2015 | 8.660 | 8.660 | 8.430 | 8.510 | 213,079 | -0.03(-0.29%) |
Mar 11, 2015 | 8.440 | 8.604 | 8.374 | 8.535 | 4,512,960 | -0.06(-0.76%) |
Mar 10, 2015 | 8.730 | 8.800 | 8.600 | 8.600 | 260,295 | -0.35(-3.86%) |
Mar 09, 2015 | 8.820 | 8.990 | 8.780 | 8.945 | 96,863 | +0.26(+2.93%) |
Mar 06, 2015 | 8.750 | 8.750 | 8.590 | 8.690 | 183,489 | -0.16(-1.81%) |
Mar 05, 2015 | 8.790 | 8.880 | 8.760 | 8.850 | 149,654 | +0.21(+2.37%) |
Mar 04, 2015 | 8.670 | 8.565 | 8.645 | 2,121,896 | -0.16(-1.76%) | |
Mar 03, 2015 | 8.970 | 8.987 | 8.820 | 8.800 | 149,295 | -0.41(-4.45%) |
Mar 02, 2015 | 9.180 | 9.210 | 9.160 | 9.210 | 25,005 | +0.04(+0.44%) |
Feb 27, 2015 | 9.250 | 9.280 | 9.170 | 9.170 | 46,854 | -0.02(-0.22%) |
Feb 26, 2015 | 9.310 | 9.310 | 9.140 | 9.190 | 308,204 | -0.04(-0.43%) |
Feb 25, 2015 | 9.260 | 9.260 | 9.150 | 9.230 | 1,011,822 | +0.14(+1.54%) |
Feb 24, 2015 | 9.030 | 9.140 | 8.990 | 9.090 | 204,901 | +0.25(+2.83%) |
Feb 23, 2015 | 8.810 | 8.860 | 8.785 | 8.840 | 31,226 | -0.17(-1.89%) |
Feb 20, 2015 | 8.863 | 9.010 | 8.850 | 9.010 | 49,760 | +0.32(+3.68%) |
Feb 19, 2015 | 8.770 | 8.770 | 8.680 | 8.690 | 178,726 | -0.30(-3.34%) |
Feb 18, 2015 | 8.765 | 8.990 | 8.755 | 8.990 | 79,089 | +0.15(+1.70%) |
Feb 17, 2015 | 8.700 | 8.850 | 8.670 | 8.840 | 26,214 | -0.01(-0.11%) |
Feb 13, 2015 | 8.850 | 8.850 | 8.850 | 0 | +0.30(+3.51%) | |
Feb 12, 2015 | 8.490 | 8.580 | 8.450 | 8.550 | 180,548 | +0.32(+3.83%) |
Feb 11, 2015 | 8.200 | 8.270 | 8.130 | 8.235 | 65,617 | +0.02(+0.30%) |
Feb 10, 2015 | 8.280 | 8.280 | 8.170 | 8.210 | 72,268 | -0.07(-0.91%) |
Feb 09, 2015 | 8.187 | 8.355 | 8.187 | 8.285 | 162,165 | +0.21(+2.66%) |
Feb 06, 2015 | 8.050 | 8.100 | 7.976 | 8.070 | 178,827 | -0.13(-1.59%) |
Feb 05, 2015 | 8.000 | 8.230 | 8.000 | 8.200 | 52,783 | +0.19(+2.37%) |
Feb 04, 2015 | 7.900 | 8.090 | 7.840 | 8.010 | 413,391 | -0.15(-1.84%) |
Feb 03, 2015 | 7.950 | 8.160 | 7.930 | 8.160 | 309,861 | +0.58(+7.65%) |