Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.570 | 7.600 | 7.350 | 7.400 | 189,097 | -0.15(-1.99%) |
Apr 29, 2015 | 7.490 | 7.620 | 7.420 | 7.550 | 129,408 | +0.08(+1.07%) |
Apr 28, 2015 | 7.760 | 7.760 | 7.250 | 7.470 | 510,047 | -0.28(-3.61%) |
Apr 27, 2015 | 8.240 | 8.240 | 7.730 | 7.750 | 380,181 | -0.47(-5.72%) |
Apr 24, 2015 | 8.190 | 8.250 | 8.070 | 8.220 | 92,370 | +0.08(+0.98%) |
Apr 23, 2015 | 8.200 | 8.320 | 8.130 | 8.140 | 178,299 | -0.05(-0.61%) |
Apr 22, 2015 | 8.290 | 8.360 | 8.160 | 8.190 | 188,587 | -0.09(-1.09%) |
Apr 21, 2015 | 8.260 | 8.350 | 8.090 | 8.280 | 119,283 | +0.05(+0.61%) |
Apr 20, 2015 | 8.420 | 8.480 | 8.220 | 8.230 | 640,348 | -0.14(-1.67%) |
Apr 17, 2015 | 8.310 | 8.390 | 8.140 | 8.370 | 303,603 | +0.10(+1.21%) |
Apr 16, 2015 | 8.250 | 8.320 | 8.130 | 8.270 | 108,216 | +0.02(+0.24%) |
Apr 15, 2015 | 8.300 | 8.330 | 8.210 | 8.250 | 154,697 | -0.05(-0.60%) |
Apr 14, 2015 | 8.220 | 8.330 | 8.200 | 8.300 | 202,175 | +0.08(+0.97%) |
Apr 13, 2015 | 8.370 | 8.410 | 8.170 | 8.220 | 267,575 | -0.14(-1.67%) |
Apr 10, 2015 | 8.250 | 8.420 | 8.160 | 8.360 | 179,753 | +0.09(+1.09%) |
Apr 09, 2015 | 8.550 | 8.550 | 8.130 | 8.270 | 463,868 | -0.23(-2.71%) |
Apr 08, 2015 | 8.150 | 8.580 | 8.120 | 8.500 | 251,942 | +0.38(+4.68%) |
Apr 07, 2015 | 7.760 | 8.210 | 7.750 | 8.120 | 758,554 | +0.27(+3.44%) |
Apr 06, 2015 | 7.970 | 8.100 | 7.820 | 7.850 | 208,219 | -0.14(-1.75%) |
Apr 02, 2015 | 7.990 | 7.990 | 7.990 | 0 | -0.18(-2.20%) | |
Apr 01, 2015 | 8.220 | 8.230 | 8.040 | 8.170 | 263,696 | -0.01(-0.12%) |
Mar 31, 2015 | 8.390 | 8.390 | 8.170 | 8.180 | 186,366 | -0.21(-2.50%) |
Mar 30, 2015 | 8.560 | 8.850 | 8.290 | 8.390 | 174,265 | -0.16(-1.87%) |
Mar 27, 2015 | 8.250 | 8.550 | 8.220 | 8.550 | 315,738 | +0.33(+4.01%) |
Mar 26, 2015 | 8.160 | 8.230 | 7.820 | 8.220 | 456,352 | -0.17(-2.03%) |
Mar 25, 2015 | 8.870 | 8.930 | 8.140 | 8.390 | 634,809 | -0.45(-5.09%) |
Mar 24, 2015 | 8.710 | 8.970 | 8.710 | 8.840 | 258,297 | +0.09(+1.03%) |
Mar 23, 2015 | 8.890 | 8.900 | 8.610 | 8.750 | 168,882 | -0.20(-2.23%) |
Mar 20, 2015 | 9.070 | 9.140 | 8.690 | 8.950 | 201,927 | -0.10(-1.10%) |
Mar 19, 2015 | 9.110 | 9.130 | 8.800 | 9.050 | 151,192 | -0.01(-0.11%) |
Mar 18, 2015 | 9.040 | 9.140 | 8.910 | 9.060 | 155,945 | -0.04(-0.44%) |
Mar 17, 2015 | 9.490 | 9.490 | 9.030 | 9.100 | 196,080 | -0.25(-2.67%) |
Mar 16, 2015 | 8.910 | 9.410 | 8.890 | 9.350 | 456,640 | +0.55(+6.25%) |
Mar 13, 2015 | 8.920 | 8.920 | 8.800 | 8.800 | 132,257 | -0.07(-0.79%) |
Mar 12, 2015 | 8.960 | 8.960 | 8.780 | 8.870 | 242,658 | -0.03(-0.34%) |
Mar 11, 2015 | 8.750 | 8.900 | 8.710 | 8.900 | 499,595 | +0.15(+1.71%) |
Mar 10, 2015 | 8.930 | 8.970 | 8.710 | 8.750 | 239,511 | -0.12(-1.35%) |
Mar 09, 2015 | 8.790 | 8.930 | 8.710 | 8.870 | 201,931 | +0.20(+2.31%) |
Mar 06, 2015 | 8.770 | 9.090 | 8.580 | 8.670 | 433,238 | -0.10(-1.14%) |
Mar 05, 2015 | 8.600 | 9.070 | 8.600 | 8.770 | 369,642 | +0.21(+2.45%) |
Mar 04, 2015 | 8.790 | 8.510 | 8.560 | 431,358 | -0.23(-2.62%) | |
Mar 03, 2015 | 9.000 | 9.040 | 8.710 | 8.790 | 624,683 | -0.25(-2.77%) |
Mar 02, 2015 | 9.200 | 9.290 | 8.990 | 9.040 | 540,921 | -0.12(-1.31%) |
Feb 27, 2015 | 9.500 | 9.580 | 9.010 | 9.160 | 553,405 | -0.29(-3.07%) |
Feb 26, 2015 | 9.980 | 10.00 | 9.450 | 9.450 | 742,567 | -0.48(-4.83%) |
Feb 25, 2015 | 9.600 | 9.960 | 9.560 | 9.930 | 841,109 | +0.45(+4.75%) |
Feb 24, 2015 | 9.490 | 9.570 | 9.340 | 9.480 | 687,453 | +0.18(+1.94%) |
Feb 23, 2015 | 8.950 | 9.470 | 8.940 | 9.300 | 805,358 | +0.35(+3.91%) |
Feb 20, 2015 | 8.950 | 8.970 | 8.850 | 8.950 | 268,596 | +0.01(+0.11%) |
Feb 19, 2015 | 8.940 | 8.990 | 8.830 | 8.940 | 236,204 | +0.04(+0.45%) |
Feb 18, 2015 | 9.000 | 9.000 | 8.900 | 8.900 | 429,845 | -0.10(-1.11%) |
Feb 17, 2015 | 8.800 | 9.140 | 8.800 | 9.000 | 348,349 | +0.30(+3.45%) |
Feb 13, 2015 | 8.700 | 8.700 | 8.700 | 0 | -0.05(-0.57%) | |
Feb 12, 2015 | 8.780 | 8.790 | 8.520 | 8.750 | 244,394 | +0.16(+1.86%) |
Feb 11, 2015 | 8.580 | 8.690 | 8.520 | 8.590 | 157,886 | +0.08(+0.94%) |
Feb 10, 2015 | 8.540 | 8.560 | 8.360 | 8.510 | 431,997 | +0.02(+0.24%) |
Feb 09, 2015 | 8.550 | 8.550 | 8.440 | 8.490 | 190,346 | +0.03(+0.35%) |
Feb 06, 2015 | 8.150 | 8.600 | 8.150 | 8.460 | 450,063 | +0.33(+4.06%) |
Feb 05, 2015 | 8.110 | 8.210 | 8.060 | 8.130 | 271,217 | +0.07(+0.87%) |
Feb 04, 2015 | 8.100 | 8.150 | 8.060 | 8.060 | 243,399 | -0.04(-0.49%) |
Feb 03, 2015 | 8.240 | 8.240 | 8.070 | 8.100 | 202,625 | -0.09(-1.10%) |