Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.800 | 8.979 | 7.340 | 7.970 | 2,613,047 | -1.24(-13.46%) |
Apr 29, 2015 | 9.250 | 9.330 | 9.120 | 9.210 | 355,835 | -0.06(-0.65%) |
Apr 28, 2015 | 9.180 | 9.300 | 9.000 | 9.270 | 225,155 | +0.09(+1.04%) |
Apr 27, 2015 | 9.160 | 9.450 | 9.140 | 9.175 | 279,261 | +0.02(+0.16%) |
Apr 24, 2015 | 9.250 | 9.250 | 9.100 | 9.160 | 263,820 | -0.13(-1.40%) |
Apr 23, 2015 | 9.440 | 9.440 | 9.220 | 9.290 | 332,134 | -0.15(-1.59%) |
Apr 22, 2015 | 9.370 | 9.470 | 9.250 | 9.440 | 130,533 | +0.05(+0.53%) |
Apr 21, 2015 | 9.380 | 9.500 | 9.250 | 9.390 | 288,695 | +0.09(+0.97%) |
Apr 20, 2015 | 9.230 | 9.390 | 9.200 | 9.300 | 204,765 | +0.16(+1.75%) |
Apr 17, 2015 | 9.220 | 9.280 | 9.070 | 9.140 | 313,418 | -0.12(-1.30%) |
Apr 16, 2015 | 9.360 | 9.450 | 9.220 | 9.260 | 274,752 | -0.19(-2.01%) |
Apr 15, 2015 | 9.510 | 9.510 | 9.370 | 9.450 | 351,543 | -0.06(-0.63%) |
Apr 14, 2015 | 9.430 | 9.520 | 9.270 | 9.510 | 255,392 | +0.08(+0.85%) |
Apr 13, 2015 | 9.430 | 9.500 | 9.360 | 9.430 | 477,248 | +0.04(+0.43%) |
Apr 10, 2015 | 9.360 | 9.490 | 9.290 | 9.390 | 328,725 | +0.05(+0.54%) |
Apr 09, 2015 | 9.300 | 9.370 | 9.220 | 9.340 | 192,315 | +0.04(+0.43%) |
Apr 08, 2015 | 9.150 | 9.330 | 9.150 | 9.300 | 329,567 | +0.16(+1.75%) |
Apr 07, 2015 | 9.150 | 9.200 | 9.030 | 9.140 | 341,913 | +0.02(+0.22%) |
Apr 06, 2015 | 9.120 | 9.150 | 9.030 | 9.120 | 237,566 | -0.07(-0.76%) |
Apr 02, 2015 | 9.030 | 9.190 | 9.190 | 9.190 | 364,500 | +0.21(+2.28%) |
Apr 01, 2015 | 8.890 | 9.000 | 8.720 | 8.985 | 511,981 | +0.12(+1.30%) |
Mar 31, 2015 | 8.840 | 8.950 | 8.810 | 8.870 | 657,442 | +0.03(+0.34%) |
Mar 30, 2015 | 8.800 | 8.880 | 8.790 | 8.840 | 470,792 | +0.09(+1.03%) |
Mar 27, 2015 | 8.920 | 8.950 | 8.590 | 8.750 | 458,329 | -0.20(-2.23%) |
Mar 26, 2015 | 8.910 | 8.960 | 8.760 | 8.950 | 430,344 | +0.03(+0.34%) |
Mar 25, 2015 | 9.300 | 9.300 | 8.810 | 8.920 | 918,005 | -0.37(-3.98%) |
Mar 24, 2015 | 9.310 | 9.370 | 9.220 | 9.290 | 262,449 | +0.00(+0.00%) |
Mar 23, 2015 | 9.210 | 9.310 | 9.130 | 9.290 | 492,018 | +0.16(+1.75%) |
Mar 20, 2015 | 9.340 | 9.380 | 9.105 | 9.130 | 514,928 | -0.13(-1.40%) |
Mar 19, 2015 | 9.330 | 9.330 | 9.230 | 9.260 | 221,332 | -0.07(-0.75%) |
Mar 18, 2015 | 9.410 | 9.505 | 9.170 | 9.330 | 458,751 | -0.15(-1.58%) |
Mar 17, 2015 | 9.400 | 9.640 | 9.370 | 9.480 | 444,541 | +0.12(+1.28%) |
Mar 16, 2015 | 9.210 | 9.500 | 9.130 | 9.360 | 408,443 | +0.15(+1.63%) |
Mar 13, 2015 | 9.170 | 9.290 | 9.020 | 9.210 | 292,908 | +0.04(+0.44%) |
Mar 12, 2015 | 9.110 | 9.190 | 8.930 | 9.170 | 419,142 | +0.04(+0.44%) |
Mar 11, 2015 | 9.170 | 9.410 | 9.110 | 9.130 | 396,478 | +0.01(+0.11%) |
Mar 10, 2015 | 9.050 | 9.240 | 9.013 | 9.120 | 328,496 | -0.12(-1.30%) |
Mar 09, 2015 | 9.100 | 9.300 | 9.044 | 9.240 | 365,578 | +0.23(+2.55%) |
Mar 06, 2015 | 9.060 | 9.270 | 8.950 | 9.010 | 344,629 | -0.19(-2.07%) |
Mar 05, 2015 | 9.360 | 9.470 | 9.070 | 9.200 | 461,451 | -0.22(-2.34%) |
Mar 04, 2015 | 9.330 | 9.600 | 9.420 | 9.420 | 350,677 | +0.00(+0.00%) |
Mar 03, 2015 | 10.19 | 10.23 | 9.420 | 9.420 | 804,243 | -0.84(-8.19%) |
Mar 02, 2015 | 9.870 | 10.29 | 9.780 | 10.26 | 828,044 | +0.44(+4.48%) |
Feb 27, 2015 | 9.830 | 10.00 | 9.770 | 9.820 | 527,642 | -0.08(-0.81%) |
Feb 26, 2015 | 9.750 | 9.970 | 9.710 | 9.900 | 485,636 | +0.16(+1.64%) |
Feb 25, 2015 | 9.750 | 9.930 | 9.720 | 9.740 | 511,145 | +0.06(+0.62%) |
Feb 24, 2015 | 9.220 | 9.750 | 9.180 | 9.680 | 1,072,447 | +0.51(+5.56%) |
Feb 23, 2015 | 9.200 | 9.350 | 8.960 | 9.170 | 392,821 | +0.03(+0.33%) |
Feb 20, 2015 | 9.020 | 9.200 | 8.870 | 9.140 | 540,925 | +0.14(+1.56%) |
Feb 19, 2015 | 8.710 | 9.060 | 8.600 | 9.000 | 549,418 | +0.32(+3.69%) |
Feb 18, 2015 | 8.500 | 8.740 | 8.500 | 8.680 | 364,788 | +0.17(+2.00%) |
Feb 17, 2015 | 8.560 | 8.690 | 8.480 | 8.510 | 387,689 | +0.01(+0.12%) |
Feb 13, 2015 | 8.510 | 8.500 | 8.500 | 8.500 | 316,100 | -0.02(-0.23%) |
Feb 12, 2015 | 8.530 | 8.580 | 8.410 | 8.520 | 272,687 | +0.02(+0.24%) |
Feb 11, 2015 | 8.460 | 8.600 | 8.380 | 8.500 | 237,952 | -0.01(-0.12%) |
Feb 10, 2015 | 8.550 | 8.640 | 8.260 | 8.510 | 382,796 | +0.07(+0.83%) |
Feb 09, 2015 | 8.400 | 8.550 | 8.350 | 8.440 | 291,375 | -0.08(-0.94%) |
Feb 06, 2015 | 8.420 | 8.550 | 8.250 | 8.520 | 617,845 | +0.10(+1.19%) |
Feb 05, 2015 | 8.290 | 8.650 | 8.160 | 8.420 | 814,534 | +0.51(+6.45%) |
Feb 04, 2015 | 7.900 | 8.050 | 7.850 | 7.910 | 245,613 | -0.06(-0.75%) |
Feb 03, 2015 | 7.750 | 8.050 | 7.638 | 7.970 | 369,854 | +0.32(+4.18%) |