Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.70 | 10.70 | 10.01 | 10.01 | 11,376 | -0.68(-6.36%) |
Apr 29, 2015 | 10.97 | 11.00 | 10.50 | 10.69 | 21,624 | +0.13(+1.23%) |
Apr 28, 2015 | 10.00 | 10.87 | 9.510 | 10.56 | 17,482 | +0.56(+5.60%) |
Apr 27, 2015 | 9.150 | 10.00 | 9.150 | 10.00 | 18,906 | +0.90(+9.89%) |
Apr 24, 2015 | 8.660 | 9.100 | 8.650 | 9.100 | 9,403 | +0.30(+3.41%) |
Apr 23, 2015 | 8.650 | 8.980 | 8.350 | 8.800 | 11,100 | +0.24(+2.80%) |
Apr 22, 2015 | 8.500 | 8.674 | 8.260 | 8.560 | 3,155 | +0.31(+3.76%) |
Apr 21, 2015 | 8.700 | 8.700 | 8.150 | 8.250 | 4,631 | -0.30(-3.51%) |
Apr 20, 2015 | 8.500 | 8.699 | 8.400 | 8.550 | 8,189 | +0.25(+3.01%) |
Apr 17, 2015 | 8.430 | 8.770 | 8.050 | 8.300 | 16,718 | -0.03(-0.36%) |
Apr 16, 2015 | 8.555 | 8.555 | 8.320 | 8.330 | 310 | -0.17(-2.00%) |
Apr 15, 2015 | 8.300 | 8.600 | 8.300 | 8.500 | 1,862 | +0.10(+1.19%) |
Apr 14, 2015 | 8.130 | 8.450 | 8.130 | 8.400 | 1,332 | -0.07(-0.83%) |
Apr 13, 2015 | 8.500 | 8.500 | 8.010 | 8.470 | 3,088 | +0.23(+2.79%) |
Apr 10, 2015 | 8.100 | 8.750 | 7.630 | 8.240 | 5,843 | +0.28(+3.52%) |
Apr 09, 2015 | 8.890 | 8.926 | 7.590 | 7.960 | 11,194 | -0.93(-10.46%) |
Apr 08, 2015 | 8.770 | 8.890 | 8.200 | 8.890 | 5,710 | +0.36(+4.22%) |
Apr 07, 2015 | 8.250 | 8.555 | 8.010 | 8.530 | 11,815 | +0.18(+2.16%) |
Apr 06, 2015 | 7.870 | 8.599 | 7.823 | 8.350 | 10,747 | +0.47(+5.96%) |
Apr 02, 2015 | 7.570 | 7.880 | 7.880 | 7.880 | 16,100 | +0.07(+0.90%) |
Apr 01, 2015 | 7.850 | 7.850 | 7.290 | 7.810 | 2,907 | -0.06(-0.76%) |
Mar 31, 2015 | 7.440 | 8.620 | 7.250 | 7.870 | 7,588 | +0.26(+3.42%) |
Mar 30, 2015 | 7.650 | 7.650 | 7.230 | 7.610 | 4,317 | +0.09(+1.20%) |
Mar 27, 2015 | 7.500 | 7.916 | 7.500 | 7.520 | 5,680 | +0.06(+0.80%) |
Mar 26, 2015 | 7.530 | 8.020 | 7.460 | 7.460 | 3,718 | -0.22(-2.86%) |
Mar 25, 2015 | 7.580 | 7.700 | 7.380 | 7.680 | 12,660 | -0.01(-0.13%) |
Mar 24, 2015 | 7.280 | 7.690 | 7.100 | 7.690 | 11,394 | +0.49(+6.81%) |
Mar 23, 2015 | 7.480 | 7.980 | 7.120 | 7.200 | 23,053 | -0.12(-1.64%) |
Mar 20, 2015 | 9.700 | 9.700 | 7.320 | 7.320 | 83,398 | -1.23(-14.39%) |
Mar 19, 2015 | 8.590 | 10.50 | 8.410 | 8.550 | 74,368 | +0.15(+1.79%) |
Mar 18, 2015 | 8.500 | 8.854 | 8.400 | 8.400 | 18,129 | -0.07(-0.83%) |
Mar 17, 2015 | 8.280 | 8.740 | 8.260 | 8.470 | 3,553 | +0.12(+1.44%) |
Mar 16, 2015 | 8.843 | 8.843 | 8.060 | 8.350 | 9,247 | +0.25(+3.09%) |
Mar 13, 2015 | 8.740 | 8.750 | 8.000 | 8.100 | 20,878 | -0.64(-7.32%) |
Mar 12, 2015 | 8.700 | 9.400 | 8.540 | 8.740 | 24,114 | +0.08(+0.92%) |
Mar 11, 2015 | 8.890 | 8.900 | 8.540 | 8.660 | 9,056 | -0.09(-1.03%) |
Mar 10, 2015 | 8.710 | 8.920 | 8.260 | 8.750 | 11,727 | -0.21(-2.34%) |
Mar 09, 2015 | 9.000 | 9.000 | 8.470 | 8.960 | 22,067 | +0.31(+3.58%) |
Mar 06, 2015 | 8.490 | 8.899 | 8.440 | 8.650 | 19,155 | +0.33(+3.97%) |
Mar 05, 2015 | 8.390 | 8.500 | 8.050 | 8.320 | 7,285 | -0.11(-1.30%) |
Mar 04, 2015 | 8.950 | 8.660 | 8.240 | 8.430 | 19,619 | -0.23(-2.66%) |
Mar 03, 2015 | 8.330 | 8.990 | 7.820 | 8.660 | 30,130 | +0.50(+6.13%) |
Mar 02, 2015 | 9.000 | 9.000 | 8.060 | 8.160 | 5,014 | +0.19(+2.38%) |
Feb 27, 2015 | 7.750 | 8.090 | 7.750 | 7.970 | 7,129 | +0.09(+1.14%) |
Feb 26, 2015 | 8.140 | 8.180 | 7.850 | 7.880 | 14,901 | -0.07(-0.88%) |
Feb 25, 2015 | 7.810 | 8.310 | 7.780 | 7.950 | 6,059 | +0.21(+2.71%) |
Feb 24, 2015 | 7.250 | 7.790 | 7.250 | 7.740 | 16,802 | +0.47(+6.46%) |
Feb 23, 2015 | 8.800 | 8.800 | 7.150 | 7.270 | 10,081 | +0.08(+1.11%) |
Feb 20, 2015 | 6.990 | 7.190 | 6.949 | 7.190 | 11,463 | -0.06(-0.83%) |
Feb 19, 2015 | 7.000 | 7.250 | 6.700 | 7.250 | 15,505 | +0.27(+3.87%) |
Feb 18, 2015 | 7.219 | 7.230 | 6.780 | 6.980 | 9,788 | +0.03(+0.43%) |
Feb 17, 2015 | 6.900 | 7.040 | 6.900 | 6.950 | 1,815 | -0.08(-1.14%) |
Feb 13, 2015 | 6.960 | 7.030 | 7.030 | 7.030 | 5,400 | +0.04(+0.57%) |
Feb 12, 2015 | 6.750 | 7.390 | 6.750 | 6.990 | 11,085 | +0.09(+1.30%) |
Feb 11, 2015 | 6.740 | 7.190 | 6.710 | 6.900 | 9,517 | +0.24(+3.60%) |
Feb 10, 2015 | 6.830 | 7.250 | 6.550 | 6.660 | 16,378 | -0.31(-4.45%) |
Feb 09, 2015 | 6.990 | 7.200 | 6.810 | 6.970 | 12,065 | +0.00(+0.00%) |
Feb 06, 2015 | 6.780 | 7.010 | 6.690 | 6.970 | 40,124 | +0.19(+2.80%) |
Feb 05, 2015 | 6.750 | 6.800 | 6.600 | 6.780 | 24,300 | +0.03(+0.44%) |
Feb 04, 2015 | 6.740 | 6.849 | 6.500 | 6.750 | 10,020 | +0.24(+3.69%) |
Feb 03, 2015 | 6.989 | 6.989 | 6.510 | 6.510 | 4,631 | -0.31(-4.55%) |
Feb 02, 2015 | 7.500 | 7.680 | 6.584 | 6.820 | 31,184 | +0.38(+5.90%) |
Jan 30, 2015 | 6.490 | 7.500 | 6.250 | 6.440 | 100,337 | +0.00(+0.00%) |
Jan 29, 2015 | 6.350 | 6.510 | 6.300 | 6.440 | 1,803 | +0.01(+0.16%) |
Jan 28, 2015 | 6.540 | 6.540 | 6.350 | 6.430 | 4,162 | -0.11(-1.68%) |
Jan 27, 2015 | 6.310 | 6.760 | 6.310 | 6.540 | 10,389 | -0.13(-1.95%) |
Jan 26, 2015 | 6.350 | 6.730 | 6.330 | 6.670 | 5,578 | +0.10(+1.52%) |
Jan 23, 2015 | 6.570 | 6.580 | 6.490 | 6.570 | 2,856 | +0.00(+0.00%) |
Jan 22, 2015 | 6.560 | 6.750 | 6.520 | 6.570 | 10,399 | -0.12(-1.87%) |
Jan 21, 2015 | 6.450 | 6.748 | 6.450 | 6.695 | 7,691 | +0.28(+4.41%) |
Jan 20, 2015 | 6.640 | 6.869 | 6.390 | 6.412 | 47,332 | -0.09(-1.35%) |
Jan 16, 2015 | 6.350 | 6.800 | 6.250 | 6.500 | 62,391 | +0.02(+0.31%) |
Jan 15, 2015 | 6.300 | 6.480 | 6.300 | 6.480 | 2,250 | +0.02(+0.31%) |
Jan 14, 2015 | 6.320 | 6.630 | 6.300 | 6.460 | 7,401 | -0.29(-4.30%) |
Jan 13, 2015 | 6.500 | 6.750 | 6.400 | 6.750 | 6,560 | +0.07(+1.05%) |
Jan 12, 2015 | 6.780 | 6.800 | 6.440 | 6.680 | 991 | +0.15(+2.30%) |
Jan 09, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 364 | -0.05(-0.76%) |
Jan 08, 2015 | 6.494 | 6.830 | 6.494 | 6.580 | 9,359 | +0.08(+1.23%) |
Jan 07, 2015 | 6.170 | 6.500 | 6.160 | 6.500 | 15,105 | +0.11(+1.72%) |
Jan 06, 2015 | 6.260 | 6.390 | 6.260 | 6.390 | 5,763 | +0.08(+1.27%) |
Jan 05, 2015 | 6.210 | 6.330 | 6.200 | 6.310 | 6,406 | +0.00(+0.00%) |
Jan 02, 2015 | 6.500 | 6.500 | 6.295 | 6.310 | 7,558 | -0.07(-1.10%) |
Dec 31, 2014 | 6.430 | 6.380 | 6.380 | 6.380 | 1,200 | +0.31(+5.11%) |
Dec 30, 2014 | 6.050 | 6.070 | 6.000 | 6.070 | 11,156 | +0.02(+0.33%) |
Dec 29, 2014 | 6.050 | 6.190 | 6.050 | 6.050 | 28,309 | -0.02(-0.33%) |
Dec 26, 2014 | 6.123 | 6.200 | 6.050 | 6.070 | 4,190 | +0.02(+0.33%) |
Dec 24, 2014 | 6.340 | 6.050 | 6.050 | 6.050 | 32,600 | -0.10(-1.63%) |
Dec 23, 2014 | 6.250 | 6.370 | 6.000 | 6.150 | 32,659 | -0.14(-2.23%) |
Dec 22, 2014 | 6.250 | 6.470 | 6.250 | 6.290 | 29,728 | +0.04(+0.64%) |
Dec 19, 2014 | 6.480 | 6.480 | 6.160 | 6.250 | 57,399 | -0.15(-2.34%) |
Dec 18, 2014 | 6.480 | 6.480 | 6.250 | 6.400 | 6,108 | +0.20(+3.23%) |
Dec 17, 2014 | 6.200 | 6.460 | 6.200 | 6.200 | 11,975 | -0.05(-0.80%) |
Dec 16, 2014 | 6.480 | 6.480 | 6.000 | 6.250 | 18,784 | -0.21(-3.25%) |
Dec 15, 2014 | 6.220 | 6.460 | 6.220 | 6.460 | 6,373 | +0.26(+4.19%) |
Dec 12, 2014 | 6.150 | 6.490 | 6.040 | 6.200 | 15,161 | -0.29(-4.47%) |
Dec 11, 2014 | 6.490 | 6.490 | 6.400 | 6.490 | 14,664 | +0.00(+0.00%) |
Dec 10, 2014 | 6.460 | 6.490 | 6.228 | 6.490 | 5,461 | +0.15(+2.36%) |
Dec 09, 2014 | 6.300 | 6.480 | 6.200 | 6.340 | 20,645 | -0.03(-0.47%) |
Dec 08, 2014 | 6.480 | 6.480 | 6.200 | 6.370 | 9,494 | -0.08(-1.24%) |
Dec 05, 2014 | 6.300 | 6.450 | 6.300 | 6.450 | 8,347 | +0.06(+0.94%) |
Dec 04, 2014 | 6.330 | 6.390 | 6.330 | 6.390 | 1,495 | +0.00(+0.00%) |
Dec 03, 2014 | 6.280 | 6.390 | 6.280 | 6.390 | 801 | +0.00(+0.00%) |
Dec 02, 2014 | 6.160 | 6.480 | 6.160 | 6.390 | 1,625 | -0.05(-0.78%) |
Dec 01, 2014 | 6.340 | 6.479 | 6.160 | 6.440 | 5,634 | +0.26(+4.21%) |
Nov 28, 2014 | 6.400 | 6.400 | 6.180 | 6.180 | 5,989 | -0.14(-2.22%) |
Nov 26, 2014 | 6.251 | 6.320 | 6.320 | 6.320 | 10,900 | +0.00(+0.00%) |
Nov 25, 2014 | 6.200 | 6.400 | 6.150 | 6.320 | 63,799 | +0.15(+2.43%) |
Nov 24, 2014 | 6.510 | 6.570 | 6.000 | 6.170 | 83,936 | -0.33(-5.08%) |
Nov 21, 2014 | 6.682 | 6.682 | 6.500 | 6.500 | 66,705 | -0.11(-1.66%) |
Nov 20, 2014 | 6.540 | 6.830 | 6.500 | 6.610 | 74,320 | +0.11(+1.69%) |
Nov 19, 2014 | 6.900 | 6.900 | 6.500 | 6.500 | 66,197 | -0.34(-4.97%) |
Nov 18, 2014 | 6.800 | 7.000 | 6.780 | 6.840 | 33,837 | +0.08(+1.18%) |
Nov 17, 2014 | 6.650 | 7.000 | 6.610 | 6.760 | 30,963 | +0.01(+0.15%) |
Nov 14, 2014 | 6.600 | 7.072 | 6.500 | 6.750 | 40,735 | +0.13(+1.96%) |
Nov 13, 2014 | 6.510 | 6.651 | 6.510 | 6.620 | 45,123 | +0.12(+1.85%) |
Nov 12, 2014 | 6.560 | 6.850 | 6.500 | 6.500 | 99,347 | -0.08(-1.22%) |