Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.31 | 10.61 | 9.495 | 10.60 | 417,668 | +0.27(+2.59%) |
Apr 29, 2015 | 9.681 | 10.34 | 9.238 | 10.34 | 400,097 | +0.72(+7.51%) |
Apr 28, 2015 | 8.393 | 9.622 | 7.857 | 9.614 | 247,762 | +1.22(+14.55%) |
Apr 27, 2015 | 8.706 | 9.659 | 8.259 | 8.393 | 307,636 | -0.07(-0.88%) |
Apr 24, 2015 | 8.095 | 8.884 | 7.819 | 8.467 | 259,862 | +0.52(+6.56%) |
Apr 23, 2015 | 7.529 | 7.998 | 7.261 | 7.946 | 107,026 | +0.36(+4.71%) |
Apr 22, 2015 | 7.447 | 7.633 | 7.447 | 7.589 | 90,505 | +0.22(+2.93%) |
Apr 21, 2015 | 7.455 | 7.469 | 7.253 | 7.373 | 60,290 | -0.02(-0.30%) |
Apr 20, 2015 | 6.844 | 7.395 | 6.769 | 7.395 | 76,186 | +0.61(+9.00%) |
Apr 17, 2015 | 6.926 | 6.933 | 6.665 | 6.784 | 29,669 | -0.19(-2.77%) |
Apr 16, 2015 | 6.620 | 7.000 | 6.598 | 6.978 | 51,069 | +0.23(+3.42%) |
Apr 15, 2015 | 6.836 | 6.918 | 6.449 | 6.747 | 132,064 | +0.04(+0.67%) |
Apr 14, 2015 | 7.283 | 7.283 | 6.211 | 6.702 | 188,542 | -0.62(-8.44%) |
Apr 13, 2015 | 7.127 | 7.440 | 6.844 | 7.320 | 183,306 | +0.12(+1.65%) |
Apr 10, 2015 | 6.702 | 7.373 | 6.658 | 7.201 | 103,171 | +0.51(+7.68%) |
Apr 09, 2015 | 6.628 | 6.747 | 6.442 | 6.687 | 40,031 | +0.05(+0.79%) |
Apr 08, 2015 | 6.702 | 6.769 | 6.583 | 6.635 | 49,423 | -0.09(-1.33%) |
Apr 07, 2015 | 6.650 | 6.777 | 6.643 | 6.725 | 62,335 | +0.14(+2.15%) |
Apr 06, 2015 | 6.702 | 6.702 | 6.442 | 6.583 | 34,515 | -0.13(-1.89%) |
Apr 02, 2015 | 6.032 | 6.710 | 6.710 | 6.710 | 127,969 | +0.71(+11.79%) |
Apr 01, 2015 | 5.928 | 6.054 | 5.846 | 6.002 | 23,962 | +0.08(+1.38%) |
Mar 31, 2015 | 6.002 | 6.002 | 5.831 | 5.920 | 28,127 | -0.04(-0.75%) |
Mar 30, 2015 | 5.742 | 5.995 | 5.623 | 5.965 | 89,503 | +0.39(+6.94%) |
Mar 27, 2015 | 5.481 | 5.630 | 5.366 | 5.578 | 11,529 | +0.11(+2.04%) |
Mar 26, 2015 | 5.623 | 5.637 | 5.436 | 5.466 | 44,270 | -0.10(-1.87%) |
Mar 25, 2015 | 5.511 | 5.682 | 5.511 | 5.570 | 30,043 | +0.05(+0.94%) |
Mar 24, 2015 | 5.585 | 5.615 | 5.481 | 5.518 | 25,105 | -0.06(-1.07%) |
Mar 23, 2015 | 5.660 | 5.660 | 5.511 | 5.578 | 57,869 | -0.12(-2.09%) |
Mar 20, 2015 | 5.466 | 5.697 | 5.452 | 5.697 | 112,249 | +0.23(+4.22%) |
Mar 19, 2015 | 5.526 | 5.556 | 5.459 | 5.466 | 18,699 | -0.04(-0.81%) |
Mar 18, 2015 | 5.341 | 5.540 | 5.334 | 5.511 | 54,686 | +0.18(+3.32%) |
Mar 17, 2015 | 5.302 | 5.533 | 5.230 | 5.334 | 95,645 | -0.04(-0.82%) |
Mar 16, 2015 | 5.393 | 5.496 | 5.215 | 5.378 | 60,814 | +0.04(+0.69%) |
Mar 13, 2015 | 5.208 | 5.400 | 5.186 | 5.341 | 41,090 | +0.04(+0.84%) |
Mar 12, 2015 | 5.427 | 5.427 | 5.274 | 5.297 | 12,910 | -0.02(-0.42%) |
Mar 11, 2015 | 5.422 | 5.422 | 5.201 | 5.319 | 34,880 | -0.11(-2.04%) |
Mar 10, 2015 | 5.489 | 5.489 | 5.415 | 5.430 | 27,479 | -0.05(-0.94%) |
Mar 09, 2015 | 5.474 | 5.548 | 5.430 | 5.481 | 27,768 | -0.03(-0.54%) |
Mar 06, 2015 | 5.459 | 5.511 | 5.385 | 5.511 | 22,907 | +0.05(+0.95%) |
Mar 05, 2015 | 5.526 | 5.548 | 5.363 | 5.459 | 90,034 | -0.01(-0.14%) |
Mar 04, 2015 | 5.526 | 5.548 | 5.415 | 5.467 | 20,771 | -0.04(-0.80%) |
Mar 03, 2015 | 5.540 | 5.540 | 5.540 | 5.511 | 28,460 | +0.01(+0.27%) |
Mar 02, 2015 | 5.430 | 5.585 | 5.334 | 5.496 | 37,333 | +0.11(+2.06%) |
Feb 27, 2015 | 5.481 | 5.481 | 5.378 | 5.385 | 22,603 | -0.10(-1.75%) |
Feb 26, 2015 | 5.171 | 5.503 | 5.164 | 5.481 | 85,057 | +0.35(+6.92%) |
Feb 25, 2015 | 5.215 | 5.223 | 5.127 | 5.127 | 37,360 | -0.09(-1.70%) |
Feb 24, 2015 | 5.385 | 5.385 | 5.193 | 5.215 | 28,285 | -0.07(-1.26%) |
Feb 23, 2015 | 5.245 | 5.385 | 5.245 | 5.282 | 34,379 | +0.04(+0.70%) |
Feb 20, 2015 | 5.282 | 5.282 | 5.134 | 5.245 | 26,164 | +0.01(+0.28%) |
Feb 19, 2015 | 5.075 | 5.267 | 5.075 | 5.230 | 50,075 | +0.17(+3.36%) |
Feb 18, 2015 | 4.787 | 5.119 | 4.787 | 5.060 | 38,848 | +0.21(+4.42%) |
Feb 17, 2015 | 4.632 | 4.868 | 4.632 | 4.846 | 62,477 | +0.16(+3.47%) |
Feb 13, 2015 | 4.654 | 4.683 | 4.683 | 4.683 | 7,716 | +0.03(+0.63%) |
Feb 12, 2015 | 4.632 | 4.698 | 4.580 | 4.654 | 7,342 | +0.02(+0.48%) |
Feb 11, 2015 | 4.691 | 4.706 | 4.580 | 4.632 | 32,190 | -0.06(-1.26%) |
Feb 10, 2015 | 4.728 | 4.728 | 4.661 | 4.691 | 5,501 | -0.04(-0.78%) |
Feb 09, 2015 | 4.757 | 4.816 | 4.713 | 4.728 | 22,128 | -0.08(-1.69%) |
Feb 06, 2015 | 4.735 | 4.905 | 4.735 | 4.809 | 29,154 | +0.07(+1.56%) |
Feb 05, 2015 | 4.780 | 4.780 | 4.661 | 4.735 | 24,893 | +0.07(+1.42%) |
Feb 04, 2015 | 4.816 | 4.868 | 4.580 | 4.669 | 30,581 | -0.13(-2.77%) |
Feb 03, 2015 | 4.876 | 4.876 | 4.757 | 4.802 | 24,604 | +0.09(+1.88%) |