Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.900 | 7.970 | 7.370 | 7.390 | 1,070,924 | -0.61(-7.63%) |
Apr 29, 2015 | 7.480 | 8.490 | 7.320 | 8.000 | 1,077,709 | -0.69(-7.94%) |
Apr 28, 2015 | 8.420 | 8.740 | 8.370 | 8.690 | 453,966 | +0.27(+3.21%) |
Apr 27, 2015 | 8.440 | 8.610 | 8.400 | 8.420 | 285,400 | -0.02(-0.24%) |
Apr 24, 2015 | 8.570 | 8.620 | 8.420 | 8.440 | 247,073 | -0.05(-0.59%) |
Apr 23, 2015 | 8.450 | 8.550 | 8.430 | 8.490 | 216,229 | +0.01(+0.12%) |
Apr 22, 2015 | 8.570 | 8.570 | 8.430 | 8.480 | 250,860 | -0.07(-0.82%) |
Apr 21, 2015 | 8.650 | 8.650 | 8.520 | 8.550 | 135,576 | -0.07(-0.81%) |
Apr 20, 2015 | 8.610 | 8.670 | 8.480 | 8.620 | 194,932 | +0.09(+1.06%) |
Apr 17, 2015 | 8.690 | 8.770 | 8.420 | 8.530 | 161,763 | -0.22(-2.51%) |
Apr 16, 2015 | 8.700 | 8.810 | 8.700 | 8.750 | 69,191 | +0.00(+0.00%) |
Apr 15, 2015 | 8.840 | 8.840 | 8.650 | 8.750 | 205,718 | -0.01(-0.11%) |
Apr 14, 2015 | 8.730 | 8.880 | 8.690 | 8.760 | 299,988 | +0.06(+0.69%) |
Apr 13, 2015 | 8.560 | 8.750 | 8.550 | 8.700 | 371,469 | +0.13(+1.52%) |
Apr 10, 2015 | 8.530 | 8.600 | 8.470 | 8.570 | 226,736 | +0.04(+0.47%) |
Apr 09, 2015 | 8.640 | 8.660 | 8.410 | 8.530 | 129,237 | -0.08(-0.93%) |
Apr 08, 2015 | 8.600 | 8.650 | 8.380 | 8.610 | 181,125 | -0.03(-0.35%) |
Apr 07, 2015 | 8.600 | 8.710 | 8.570 | 8.640 | 99,272 | +0.02(+0.23%) |
Apr 06, 2015 | 8.610 | 8.680 | 8.490 | 8.620 | 125,842 | -0.02(-0.23%) |
Apr 02, 2015 | 8.470 | 8.640 | 8.640 | 8.640 | 141,400 | +0.19(+2.25%) |
Apr 01, 2015 | 8.380 | 8.560 | 8.350 | 8.450 | 253,066 | +0.06(+0.72%) |
Mar 31, 2015 | 8.180 | 8.430 | 8.180 | 8.390 | 333,745 | +0.13(+1.57%) |
Mar 30, 2015 | 8.200 | 8.300 | 8.180 | 8.260 | 113,444 | +0.07(+0.85%) |
Mar 27, 2015 | 8.280 | 8.350 | 8.150 | 8.190 | 183,164 | -0.11(-1.33%) |
Mar 26, 2015 | 8.410 | 8.470 | 8.280 | 8.300 | 136,233 | -0.13(-1.54%) |
Mar 25, 2015 | 8.600 | 8.650 | 8.370 | 8.430 | 171,618 | -0.18(-2.09%) |
Mar 24, 2015 | 8.860 | 8.880 | 8.560 | 8.610 | 177,435 | -0.30(-3.37%) |
Mar 23, 2015 | 8.900 | 8.980 | 8.780 | 8.910 | 208,328 | +0.01(+0.11%) |
Mar 20, 2015 | 8.800 | 8.930 | 8.700 | 8.900 | 285,688 | +0.15(+1.71%) |
Mar 19, 2015 | 8.740 | 8.850 | 8.640 | 8.750 | 186,441 | -0.01(-0.11%) |
Mar 18, 2015 | 8.560 | 8.800 | 8.530 | 8.760 | 169,973 | +0.18(+2.10%) |
Mar 17, 2015 | 8.530 | 8.635 | 8.530 | 8.580 | 139,898 | -0.04(-0.46%) |
Mar 16, 2015 | 8.700 | 8.700 | 8.560 | 8.620 | 113,698 | -0.02(-0.23%) |
Mar 13, 2015 | 8.560 | 8.700 | 8.440 | 8.640 | 143,358 | +0.05(+0.58%) |
Mar 12, 2015 | 8.670 | 8.780 | 8.530 | 8.590 | 162,406 | +0.01(+0.12%) |
Mar 11, 2015 | 8.300 | 8.640 | 8.270 | 8.580 | 358,042 | +0.32(+3.87%) |
Mar 10, 2015 | 8.350 | 8.430 | 8.250 | 8.260 | 220,930 | -0.15(-1.78%) |
Mar 09, 2015 | 8.400 | 8.470 | 8.270 | 8.410 | 228,051 | +0.06(+0.72%) |
Mar 06, 2015 | 8.340 | 8.430 | 8.300 | 8.350 | 202,021 | -0.04(-0.48%) |
Mar 05, 2015 | 8.340 | 8.540 | 8.230 | 8.390 | 209,563 | +0.04(+0.48%) |
Mar 04, 2015 | 8.530 | 8.560 | 8.300 | 8.350 | 207,220 | -0.21(-2.45%) |
Mar 03, 2015 | 8.680 | 8.830 | 8.530 | 8.560 | 361,802 | -0.10(-1.15%) |
Mar 02, 2015 | 8.740 | 8.870 | 8.530 | 8.660 | 450,010 | -0.08(-0.92%) |
Feb 27, 2015 | 8.470 | 8.780 | 8.370 | 8.740 | 515,801 | +0.30(+3.55%) |
Feb 26, 2015 | 8.430 | 8.595 | 8.350 | 8.440 | 822,554 | +0.04(+0.48%) |
Feb 25, 2015 | 8.340 | 8.450 | 8.300 | 8.400 | 329,612 | +0.08(+0.96%) |
Feb 24, 2015 | 8.090 | 8.370 | 8.090 | 8.320 | 318,271 | +0.21(+2.59%) |
Feb 23, 2015 | 8.250 | 8.250 | 8.090 | 8.110 | 572,562 | -0.10(-1.22%) |
Feb 20, 2015 | 8.370 | 8.390 | 8.190 | 8.210 | 423,127 | -0.14(-1.68%) |
Feb 19, 2015 | 8.380 | 8.380 | 8.250 | 8.350 | 461,970 | +0.00(+0.00%) |
Feb 18, 2015 | 8.480 | 8.480 | 8.300 | 8.350 | 454,279 | -0.13(-1.53%) |
Feb 17, 2015 | 8.640 | 8.720 | 8.450 | 8.480 | 756,713 | -0.17(-1.97%) |
Feb 13, 2015 | 8.710 | 8.650 | 8.650 | 8.650 | 466,700 | -0.03(-0.35%) |
Feb 12, 2015 | 8.860 | 8.860 | 8.660 | 8.680 | 284,459 | -0.07(-0.80%) |
Feb 11, 2015 | 8.610 | 8.830 | 8.550 | 8.750 | 319,307 | +0.14(+1.63%) |
Feb 10, 2015 | 8.630 | 8.660 | 8.450 | 8.610 | 252,579 | +0.04(+0.47%) |
Feb 09, 2015 | 8.780 | 8.860 | 8.550 | 8.570 | 304,078 | -0.19(-2.17%) |
Feb 06, 2015 | 8.830 | 8.910 | 8.640 | 8.760 | 729,656 | -0.02(-0.23%) |
Feb 05, 2015 | 8.680 | 8.840 | 8.550 | 8.780 | 746,020 | +0.11(+1.27%) |
Feb 04, 2015 | 9.010 | 9.500 | 8.450 | 8.670 | 3,202,010 | -1.88(-17.82%) |
Feb 03, 2015 | 10.23 | 10.63 | 10.12 | 10.55 | 538,063 | +0.40(+3.94%) |