Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.563 | 9.815 | 9.247 | 9.531 | 3,612,397 | +0.11(+1.17%) |
Apr 29, 2015 | 8.935 | 9.531 | 8.820 | 9.421 | 3,793,036 | +0.81(+9.36%) |
Apr 28, 2015 | 8.651 | 8.775 | 8.555 | 8.614 | 1,146,917 | -0.05(-0.58%) |
Apr 27, 2015 | 8.688 | 8.830 | 8.605 | 8.665 | 974,863 | +0.05(+0.59%) |
Apr 24, 2015 | 8.743 | 8.784 | 8.541 | 8.614 | 925,975 | -0.16(-1.88%) |
Apr 23, 2015 | 8.720 | 8.894 | 8.656 | 8.779 | 1,162,373 | +0.11(+1.32%) |
Apr 22, 2015 | 8.610 | 8.724 | 8.486 | 8.665 | 1,010,337 | +0.05(+0.59%) |
Apr 21, 2015 | 8.843 | 8.843 | 8.532 | 8.614 | 1,080,141 | -0.22(-2.49%) |
Apr 20, 2015 | 8.701 | 8.949 | 8.669 | 8.834 | 1,334,514 | +0.10(+1.10%) |
Apr 17, 2015 | 8.912 | 8.958 | 8.633 | 8.738 | 1,213,212 | -0.17(-1.95%) |
Apr 16, 2015 | 9.146 | 9.146 | 8.843 | 8.912 | 1,028,547 | -0.24(-2.65%) |
Apr 15, 2015 | 8.802 | 9.160 | 8.770 | 9.155 | 2,301,121 | +0.41(+4.72%) |
Apr 14, 2015 | 8.784 | 8.894 | 8.688 | 8.743 | 733,695 | +0.00(+0.05%) |
Apr 13, 2015 | 8.816 | 8.958 | 8.724 | 8.738 | 595,209 | -0.11(-1.19%) |
Apr 10, 2015 | 8.665 | 8.953 | 8.665 | 8.843 | 2,133,717 | -0.07(-0.82%) |
Apr 09, 2015 | 8.752 | 9.059 | 8.697 | 8.917 | 1,013,370 | +0.18(+2.10%) |
Apr 08, 2015 | 8.747 | 8.898 | 8.619 | 8.733 | 1,459,442 | +0.01(+0.11%) |
Apr 07, 2015 | 8.633 | 9.157 | 8.550 | 8.724 | 2,895,155 | +0.07(+0.79%) |
Apr 06, 2015 | 8.495 | 8.743 | 8.436 | 8.656 | 4,602,920 | +0.22(+2.66%) |
Apr 02, 2015 | 8.559 | 8.431 | 8.431 | 8.431 | 3,048,625 | -0.30(-3.46%) |
Apr 01, 2015 | 8.523 | 8.765 | 8.513 | 8.733 | 1,891,605 | +0.16(+1.93%) |
Mar 31, 2015 | 8.518 | 8.614 | 8.413 | 8.568 | 1,132,269 | -0.05(-0.53%) |
Mar 30, 2015 | 8.344 | 8.683 | 8.335 | 8.614 | 2,823,949 | +0.49(+6.09%) |
Mar 27, 2015 | 8.042 | 8.225 | 7.991 | 8.119 | 1,268,000 | +0.08(+0.97%) |
Mar 26, 2015 | 8.092 | 8.243 | 7.968 | 8.042 | 1,912,821 | +0.05(+0.57%) |
Mar 25, 2015 | 8.097 | 8.193 | 7.945 | 7.996 | 3,448,008 | -0.05(-0.68%) |
Mar 24, 2015 | 7.973 | 8.142 | 7.831 | 8.051 | 1,502,296 | +0.07(+0.86%) |
Mar 23, 2015 | 8.174 | 8.298 | 7.977 | 7.982 | 652,487 | -0.19(-2.35%) |
Mar 20, 2015 | 8.009 | 8.220 | 7.881 | 8.174 | 2,615,995 | +0.28(+3.54%) |
Mar 19, 2015 | 7.771 | 7.932 | 7.771 | 7.895 | 878,719 | +0.02(+0.29%) |
Mar 18, 2015 | 7.606 | 7.899 | 7.560 | 7.872 | 687,650 | +0.21(+2.69%) |
Mar 17, 2015 | 7.771 | 7.790 | 7.560 | 7.666 | 1,275,815 | -0.11(-1.41%) |
Mar 16, 2015 | 7.895 | 7.918 | 7.625 | 7.776 | 1,013,023 | -0.16(-2.08%) |
Mar 13, 2015 | 8.142 | 8.170 | 7.922 | 7.941 | 1,122,788 | -0.18(-2.26%) |
Mar 12, 2015 | 8.239 | 8.298 | 8.110 | 8.124 | 1,371,152 | +0.03(+0.34%) |
Mar 11, 2015 | 8.087 | 8.234 | 7.945 | 8.097 | 1,291,419 | +0.05(+0.57%) |
Mar 10, 2015 | 8.193 | 8.349 | 8.042 | 8.051 | 2,031,603 | -0.24(-2.93%) |
Mar 09, 2015 | 8.509 | 8.509 | 8.211 | 8.294 | 3,249,277 | -0.14(-1.68%) |
Mar 06, 2015 | 8.179 | 8.463 | 8.133 | 8.436 | 3,073,498 | +0.17(+2.11%) |
Mar 05, 2015 | 8.252 | 8.330 | 8.236 | 8.261 | 2,363,702 | -0.00(-0.06%) |
Mar 04, 2015 | 8.243 | 8.321 | 8.087 | 8.266 | 2,275,327 | +0.05(+0.56%) |
Mar 03, 2015 | 8.070 | 8.252 | 8.002 | 8.220 | 1,763,779 | +0.18(+2.26%) |
Mar 02, 2015 | 8.070 | 8.216 | 7.920 | 8.038 | 1,403,290 | -0.03(-0.39%) |
Feb 27, 2015 | 8.038 | 8.302 | 8.004 | 8.070 | 1,530,420 | -0.05(-0.56%) |
Feb 26, 2015 | 7.857 | 8.152 | 7.734 | 8.116 | 1,793,262 | +0.23(+2.94%) |
Feb 25, 2015 | 7.289 | 8.102 | 7.275 | 7.884 | 1,469,497 | +0.40(+5.28%) |
Feb 24, 2015 | 7.466 | 7.525 | 7.357 | 7.489 | 1,192,551 | +0.08(+1.10%) |
Feb 23, 2015 | 7.470 | 7.661 | 7.389 | 7.407 | 543,622 | -0.15(-2.04%) |
Feb 20, 2015 | 7.611 | 7.670 | 7.502 | 7.561 | 242,744 | -0.05(-0.66%) |
Feb 19, 2015 | 7.548 | 7.734 | 7.452 | 7.611 | 499,642 | -0.10(-1.35%) |
Feb 18, 2015 | 7.779 | 7.934 | 7.666 | 7.716 | 700,858 | -0.17(-2.19%) |
Feb 17, 2015 | 7.425 | 7.907 | 7.402 | 7.889 | 1,213,315 | +0.46(+6.18%) |
Feb 13, 2015 | 7.475 | 7.430 | 7.430 | 7.430 | 939,906 | +0.05(+0.74%) |
Feb 12, 2015 | 7.375 | 7.725 | 7.348 | 7.375 | 749,288 | +0.10(+1.44%) |
Feb 11, 2015 | 7.275 | 7.384 | 7.171 | 7.271 | 770,899 | -0.09(-1.17%) |
Feb 10, 2015 | 7.525 | 7.530 | 7.221 | 7.357 | 609,191 | -0.18(-2.35%) |
Feb 09, 2015 | 7.589 | 7.811 | 7.520 | 7.534 | 867,774 | -0.01(-0.12%) |
Feb 06, 2015 | 7.679 | 8.061 | 7.370 | 7.543 | 1,349,380 | -0.13(-1.72%) |
Feb 05, 2015 | 7.370 | 7.702 | 7.339 | 7.675 | 749,262 | +0.37(+5.10%) |
Feb 04, 2015 | 7.402 | 7.539 | 7.157 | 7.302 | 1,214,413 | -0.25(-3.31%) |
Feb 03, 2015 | 7.848 | 8.093 | 7.507 | 7.552 | 1,979,449 | -0.15(-2.00%) |