Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.440 | 9.545 | 9.134 | 9.455 | 1,269,624 | +0.06(+0.64%) |
Apr 29, 2015 | 9.096 | 9.538 | 9.054 | 9.395 | 1,302,601 | +0.30(+3.30%) |
Apr 28, 2015 | 9.275 | 9.373 | 8.998 | 9.096 | 1,614,951 | -0.16(-1.70%) |
Apr 27, 2015 | 9.372 | 9.470 | 9.178 | 9.253 | 988,582 | -0.04(-0.40%) |
Apr 24, 2015 | 9.492 | 9.611 | 9.246 | 9.290 | 1,527,895 | -0.23(-2.43%) |
Apr 23, 2015 | 9.298 | 9.638 | 9.298 | 9.522 | 1,480,744 | +0.28(+3.07%) |
Apr 22, 2015 | 9.365 | 9.440 | 9.186 | 9.238 | 1,508,100 | -0.08(-0.88%) |
Apr 21, 2015 | 9.649 | 9.701 | 9.208 | 9.320 | 1,686,303 | -0.30(-3.11%) |
Apr 20, 2015 | 9.492 | 9.828 | 9.492 | 9.619 | 1,386,804 | +0.12(+1.26%) |
Apr 17, 2015 | 9.395 | 9.671 | 9.350 | 9.499 | 1,687,622 | +0.01(+0.08%) |
Apr 16, 2015 | 9.395 | 9.626 | 9.167 | 9.492 | 1,704,369 | +0.04(+0.39%) |
Apr 15, 2015 | 8.857 | 9.514 | 8.831 | 9.455 | 2,581,717 | +0.69(+7.84%) |
Apr 14, 2015 | 8.738 | 9.059 | 8.678 | 8.768 | 2,362,056 | +0.23(+2.71%) |
Apr 13, 2015 | 8.670 | 8.850 | 8.529 | 8.536 | 1,839,429 | -0.11(-1.30%) |
Apr 10, 2015 | 8.454 | 8.745 | 8.454 | 8.648 | 1,691,604 | +0.25(+3.02%) |
Apr 09, 2015 | 8.252 | 8.484 | 8.222 | 8.394 | 1,226,457 | +0.26(+3.21%) |
Apr 08, 2015 | 8.476 | 8.558 | 8.077 | 8.133 | 1,667,193 | -0.40(-4.64%) |
Apr 07, 2015 | 8.200 | 8.682 | 8.185 | 8.529 | 1,845,212 | +0.16(+1.96%) |
Apr 06, 2015 | 8.058 | 8.402 | 8.058 | 8.364 | 1,706,419 | +0.37(+4.58%) |
Apr 02, 2015 | 7.715 | 7.998 | 7.998 | 7.998 | 1,379,463 | +0.20(+2.59%) |
Apr 01, 2015 | 7.625 | 7.931 | 7.625 | 7.797 | 1,268,624 | +0.22(+2.96%) |
Mar 31, 2015 | 7.498 | 7.722 | 7.341 | 7.573 | 1,065,262 | -0.05(-0.69%) |
Mar 30, 2015 | 7.543 | 7.655 | 7.468 | 7.625 | 1,011,636 | +0.09(+1.19%) |
Mar 27, 2015 | 7.737 | 7.782 | 7.522 | 7.535 | 1,330,143 | -0.29(-3.72%) |
Mar 26, 2015 | 7.953 | 7.998 | 7.596 | 7.827 | 1,988,542 | +0.11(+1.45%) |
Mar 25, 2015 | 7.648 | 7.834 | 7.455 | 7.715 | 1,572,610 | +0.11(+1.47%) |
Mar 24, 2015 | 7.388 | 7.604 | 7.351 | 7.604 | 1,180,234 | +0.22(+2.92%) |
Mar 23, 2015 | 7.388 | 7.611 | 7.358 | 7.388 | 1,330,624 | +0.04(+0.61%) |
Mar 20, 2015 | 7.381 | 7.500 | 7.239 | 7.343 | 3,629,988 | +0.18(+2.49%) |
Mar 19, 2015 | 7.217 | 7.314 | 7.091 | 7.165 | 1,455,729 | -0.32(-4.27%) |
Mar 18, 2015 | 6.950 | 7.500 | 6.764 | 7.485 | 2,666,301 | +0.45(+6.45%) |
Mar 17, 2015 | 6.875 | 7.098 | 6.838 | 7.031 | 1,277,535 | +0.10(+1.50%) |
Mar 16, 2015 | 6.808 | 6.935 | 6.585 | 6.927 | 1,503,336 | +0.01(+0.22%) |
Mar 13, 2015 | 7.002 | 7.061 | 6.689 | 6.912 | 1,369,302 | -0.17(-2.41%) |
Mar 12, 2015 | 7.314 | 7.351 | 7.047 | 7.083 | 1,018,016 | -0.18(-2.46%) |
Mar 11, 2015 | 7.016 | 7.358 | 6.957 | 7.262 | 1,489,921 | +0.27(+3.83%) |
Mar 10, 2015 | 7.158 | 7.358 | 6.987 | 6.994 | 1,808,919 | -0.27(-3.68%) |
Mar 09, 2015 | 7.566 | 7.641 | 7.239 | 7.262 | 1,702,362 | -0.30(-4.03%) |
Mar 06, 2015 | 7.596 | 7.678 | 7.485 | 7.566 | 925,301 | -0.11(-1.45%) |
Mar 05, 2015 | 7.782 | 7.849 | 7.615 | 7.678 | 1,146,399 | -0.13(-1.71%) |
Mar 04, 2015 | 7.767 | 7.849 | 7.537 | 7.812 | 1,406,953 | +0.07(+0.86%) |
Mar 03, 2015 | 7.581 | 7.871 | 7.581 | 7.745 | 2,527,988 | +0.21(+2.76%) |
Mar 02, 2015 | 7.485 | 7.566 | 7.247 | 7.537 | 1,703,339 | +0.01(+0.20%) |
Feb 27, 2015 | 7.663 | 7.715 | 7.492 | 7.522 | 1,654,068 | -0.08(-1.08%) |
Feb 26, 2015 | 7.544 | 7.626 | 7.448 | 7.604 | 1,566,919 | -0.12(-1.54%) |
Feb 25, 2015 | 7.448 | 7.789 | 7.448 | 7.723 | 1,758,556 | +0.28(+3.80%) |
Feb 24, 2015 | 7.514 | 7.573 | 7.278 | 7.440 | 2,330,688 | +0.00(+0.00%) |
Feb 23, 2015 | 7.661 | 7.742 | 7.359 | 7.440 | 3,984,845 | -0.51(-6.39%) |
Feb 20, 2015 | 8.007 | 8.418 | 7.846 | 7.948 | 3,187,141 | +0.00(+0.00%) |
Feb 19, 2015 | 7.941 | 8.258 | 7.624 | 7.948 | 3,156,807 | -0.27(-3.23%) |
Feb 18, 2015 | 8.324 | 8.486 | 8.118 | 8.214 | 2,409,019 | -0.33(-3.88%) |
Feb 17, 2015 | 8.479 | 8.641 | 8.317 | 8.545 | 1,486,341 | -0.02(-0.26%) |
Feb 13, 2015 | 8.398 | 8.567 | 8.567 | 8.567 | 2,165,906 | +0.41(+4.96%) |
Feb 12, 2015 | 8.133 | 8.412 | 8.110 | 8.162 | 1,805,663 | +0.18(+2.31%) |
Feb 11, 2015 | 7.801 | 8.103 | 7.632 | 7.978 | 1,427,087 | -0.03(-0.37%) |
Feb 10, 2015 | 8.368 | 8.383 | 7.838 | 8.007 | 1,895,469 | -0.38(-4.48%) |
Feb 09, 2015 | 8.295 | 8.486 | 8.273 | 8.383 | 2,101,036 | +0.21(+2.62%) |
Feb 06, 2015 | 8.405 | 8.435 | 8.052 | 8.169 | 1,592,338 | -0.15(-1.77%) |
Feb 05, 2015 | 7.993 | 8.361 | 7.993 | 8.317 | 1,484,530 | +0.45(+5.71%) |
Feb 04, 2015 | 8.037 | 8.088 | 7.477 | 7.867 | 2,801,114 | -0.46(-5.49%) |
Feb 03, 2015 | 7.875 | 8.575 | 7.831 | 8.324 | 3,743,222 | +0.75(+9.92%) |