Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.510 | 9.510 | 9.010 | 9.150 | 138,386 | -0.36(-3.79%) |
Apr 29, 2015 | 9.570 | 9.630 | 9.200 | 9.510 | 89,331 | -0.05(-0.52%) |
Apr 28, 2015 | 9.880 | 9.880 | 9.360 | 9.560 | 89,663 | -0.27(-2.75%) |
Apr 27, 2015 | 9.690 | 10.08 | 9.690 | 9.830 | 171,511 | +0.20(+2.08%) |
Apr 24, 2015 | 9.290 | 9.650 | 9.100 | 9.630 | 116,815 | +0.40(+4.33%) |
Apr 23, 2015 | 8.480 | 9.380 | 8.480 | 9.230 | 213,277 | +1.08(+13.25%) |
Apr 22, 2015 | 8.140 | 8.220 | 8.000 | 8.150 | 32,785 | +0.05(+0.62%) |
Apr 21, 2015 | 8.490 | 8.530 | 8.010 | 8.100 | 50,104 | -0.32(-3.80%) |
Apr 20, 2015 | 8.860 | 8.880 | 8.400 | 8.420 | 61,863 | -0.41(-4.64%) |
Apr 17, 2015 | 8.800 | 8.890 | 8.800 | 8.830 | 32,650 | +0.01(+0.11%) |
Apr 16, 2015 | 8.930 | 8.980 | 8.800 | 8.820 | 28,489 | -0.08(-0.90%) |
Apr 15, 2015 | 9.000 | 9.040 | 8.750 | 8.900 | 76,566 | +0.02(+0.23%) |
Apr 14, 2015 | 8.520 | 9.250 | 8.520 | 8.880 | 240,338 | +0.57(+6.86%) |
Apr 13, 2015 | 8.200 | 8.390 | 8.160 | 8.310 | 26,801 | +0.15(+1.84%) |
Apr 10, 2015 | 8.340 | 8.340 | 8.060 | 8.160 | 37,103 | -0.08(-0.97%) |
Apr 09, 2015 | 8.270 | 8.300 | 8.000 | 8.240 | 34,567 | +0.01(+0.12%) |
Apr 08, 2015 | 8.230 | 8.280 | 8.000 | 8.230 | 66,110 | +0.20(+2.43%) |
Apr 07, 2015 | 8.260 | 8.450 | 8.000 | 8.035 | 59,718 | -0.07(-0.92%) |
Apr 06, 2015 | 7.370 | 8.200 | 7.240 | 8.110 | 183,572 | +0.67(+9.01%) |
Apr 02, 2015 | 7.660 | 7.440 | 7.440 | 7.440 | 60,400 | -0.15(-1.98%) |
Apr 01, 2015 | 7.450 | 7.720 | 7.280 | 7.590 | 234,242 | +0.31(+4.26%) |
Mar 31, 2015 | 7.020 | 7.340 | 6.990 | 7.280 | 99,800 | +0.23(+3.26%) |
Mar 30, 2015 | 7.060 | 7.150 | 6.970 | 7.050 | 60,109 | -0.01(-0.14%) |
Mar 27, 2015 | 6.660 | 7.120 | 6.660 | 7.060 | 83,454 | +0.38(+5.69%) |
Mar 26, 2015 | 6.910 | 6.910 | 6.500 | 6.680 | 55,689 | -0.28(-4.02%) |
Mar 25, 2015 | 6.990 | 7.110 | 6.805 | 6.960 | 36,671 | +0.03(+0.43%) |
Mar 24, 2015 | 6.950 | 6.960 | 6.820 | 6.930 | 23,615 | -0.04(-0.57%) |
Mar 23, 2015 | 7.290 | 7.290 | 6.940 | 6.970 | 103,932 | -0.34(-4.65%) |
Mar 20, 2015 | 8.300 | 8.350 | 7.300 | 7.310 | 183,609 | -0.99(-11.93%) |
Mar 19, 2015 | 8.210 | 8.300 | 7.950 | 8.300 | 45,159 | +0.10(+1.22%) |
Mar 18, 2015 | 7.640 | 8.300 | 7.640 | 8.200 | 26,485 | +0.52(+6.77%) |
Mar 17, 2015 | 7.620 | 7.770 | 7.435 | 7.680 | 30,881 | +0.03(+0.39%) |
Mar 16, 2015 | 7.890 | 7.890 | 7.580 | 7.650 | 24,320 | -0.03(-0.39%) |
Mar 13, 2015 | 7.960 | 8.030 | 7.600 | 7.680 | 78,361 | -0.30(-3.76%) |
Mar 12, 2015 | 8.030 | 8.050 | 7.890 | 7.980 | 40,820 | +0.08(+1.01%) |
Mar 11, 2015 | 7.880 | 8.160 | 7.810 | 7.900 | 62,744 | -0.05(-0.63%) |
Mar 10, 2015 | 8.000 | 8.080 | 7.859 | 7.950 | 34,391 | -0.14(-1.73%) |
Mar 09, 2015 | 8.490 | 8.510 | 8.000 | 8.090 | 60,839 | -0.36(-4.26%) |
Mar 06, 2015 | 8.420 | 8.520 | 8.360 | 8.450 | 96,983 | -0.04(-0.47%) |
Mar 05, 2015 | 8.510 | 8.610 | 8.400 | 8.490 | 36,374 | -0.06(-0.70%) |
Mar 04, 2015 | 8.600 | 8.610 | 8.397 | 8.550 | 40,579 | -0.06(-0.70%) |
Mar 03, 2015 | 8.810 | 8.815 | 8.540 | 8.610 | 35,990 | -0.25(-2.82%) |
Mar 02, 2015 | 8.810 | 8.910 | 8.745 | 8.860 | 26,839 | +0.07(+0.80%) |
Feb 27, 2015 | 8.750 | 8.830 | 8.640 | 8.790 | 20,759 | +0.15(+1.74%) |
Feb 26, 2015 | 8.680 | 8.910 | 8.580 | 8.640 | 35,164 | -0.02(-0.23%) |
Feb 25, 2015 | 8.450 | 8.960 | 8.450 | 8.660 | 39,068 | +0.06(+0.70%) |
Feb 24, 2015 | 8.600 | 8.720 | 8.470 | 8.600 | 37,519 | -0.02(-0.23%) |
Feb 23, 2015 | 8.800 | 8.990 | 8.570 | 8.620 | 30,378 | -0.17(-1.93%) |
Feb 20, 2015 | 9.010 | 9.095 | 8.710 | 8.790 | 97,329 | -0.19(-2.12%) |
Feb 19, 2015 | 9.080 | 9.230 | 8.870 | 8.980 | 35,266 | -0.04(-0.44%) |
Feb 18, 2015 | 9.020 | 9.130 | 8.920 | 9.020 | 23,735 | +0.01(+0.11%) |
Feb 17, 2015 | 8.790 | 9.060 | 8.190 | 9.010 | 82,651 | +0.24(+2.74%) |
Feb 13, 2015 | 8.600 | 8.770 | 8.770 | 8.770 | 70,800 | +0.22(+2.57%) |
Feb 12, 2015 | 8.640 | 8.830 | 8.490 | 8.550 | 25,831 | -0.01(-0.12%) |
Feb 11, 2015 | 8.370 | 8.620 | 8.330 | 8.560 | 30,097 | +0.20(+2.39%) |
Feb 10, 2015 | 8.430 | 8.430 | 8.190 | 8.360 | 14,359 | -0.11(-1.30%) |
Feb 09, 2015 | 8.450 | 8.510 | 8.340 | 8.470 | 106,394 | +0.01(+0.12%) |
Feb 06, 2015 | 8.600 | 8.640 | 8.440 | 8.460 | 70,118 | +0.00(+0.00%) |
Feb 05, 2015 | 8.485 | 8.645 | 8.340 | 8.460 | 77,299 | +0.17(+2.05%) |
Feb 04, 2015 | 8.090 | 8.510 | 8.070 | 8.290 | 61,785 | +0.18(+2.22%) |
Feb 03, 2015 | 8.270 | 8.400 | 8.010 | 8.110 | 43,971 | -0.09(-1.10%) |