Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.70 | 10.70 | 10.01 | 10.01 | 11,376 | -0.68(-6.36%) |
Apr 29, 2015 | 10.97 | 11.00 | 10.50 | 10.69 | 21,624 | +0.13(+1.23%) |
Apr 28, 2015 | 10.00 | 10.87 | 9.510 | 10.56 | 17,482 | +0.56(+5.60%) |
Apr 27, 2015 | 9.150 | 10.00 | 9.150 | 10.00 | 18,906 | +0.90(+9.89%) |
Apr 24, 2015 | 8.660 | 9.100 | 8.650 | 9.100 | 9,403 | +0.30(+3.41%) |
Apr 23, 2015 | 8.650 | 8.980 | 8.350 | 8.800 | 11,100 | +0.24(+2.80%) |
Apr 22, 2015 | 8.500 | 8.674 | 8.260 | 8.560 | 3,155 | +0.31(+3.76%) |
Apr 21, 2015 | 8.700 | 8.700 | 8.150 | 8.250 | 4,631 | -0.30(-3.51%) |
Apr 20, 2015 | 8.500 | 8.699 | 8.400 | 8.550 | 8,189 | +0.25(+3.01%) |
Apr 17, 2015 | 8.430 | 8.770 | 8.050 | 8.300 | 16,718 | -0.03(-0.36%) |
Apr 16, 2015 | 8.555 | 8.555 | 8.320 | 8.330 | 310 | -0.17(-2.00%) |
Apr 15, 2015 | 8.300 | 8.600 | 8.300 | 8.500 | 1,862 | +0.10(+1.19%) |
Apr 14, 2015 | 8.130 | 8.450 | 8.130 | 8.400 | 1,332 | -0.07(-0.83%) |
Apr 13, 2015 | 8.500 | 8.500 | 8.010 | 8.470 | 3,088 | +0.23(+2.79%) |
Apr 10, 2015 | 8.100 | 8.750 | 7.630 | 8.240 | 5,843 | +0.28(+3.52%) |
Apr 09, 2015 | 8.890 | 8.926 | 7.590 | 7.960 | 11,194 | -0.93(-10.46%) |
Apr 08, 2015 | 8.770 | 8.890 | 8.200 | 8.890 | 5,710 | +0.36(+4.22%) |
Apr 07, 2015 | 8.250 | 8.555 | 8.010 | 8.530 | 11,815 | +0.18(+2.16%) |
Apr 06, 2015 | 7.870 | 8.599 | 7.823 | 8.350 | 10,747 | +0.47(+5.96%) |
Apr 02, 2015 | 7.570 | 7.880 | 7.880 | 7.880 | 16,100 | +0.07(+0.90%) |
Apr 01, 2015 | 7.850 | 7.850 | 7.290 | 7.810 | 2,907 | -0.06(-0.76%) |
Mar 31, 2015 | 7.440 | 8.620 | 7.250 | 7.870 | 7,588 | +0.26(+3.42%) |
Mar 30, 2015 | 7.650 | 7.650 | 7.230 | 7.610 | 4,317 | +0.09(+1.20%) |
Mar 27, 2015 | 7.500 | 7.916 | 7.500 | 7.520 | 5,680 | +0.06(+0.80%) |
Mar 26, 2015 | 7.530 | 8.020 | 7.460 | 7.460 | 3,718 | -0.22(-2.86%) |
Mar 25, 2015 | 7.580 | 7.700 | 7.380 | 7.680 | 12,660 | -0.01(-0.13%) |
Mar 24, 2015 | 7.280 | 7.690 | 7.100 | 7.690 | 11,394 | +0.49(+6.81%) |
Mar 23, 2015 | 7.480 | 7.980 | 7.120 | 7.200 | 23,053 | -0.12(-1.64%) |
Mar 20, 2015 | 9.700 | 9.700 | 7.320 | 7.320 | 83,398 | -1.23(-14.39%) |
Mar 19, 2015 | 8.590 | 10.50 | 8.410 | 8.550 | 74,368 | +0.15(+1.79%) |
Mar 18, 2015 | 8.500 | 8.854 | 8.400 | 8.400 | 18,129 | -0.07(-0.83%) |
Mar 17, 2015 | 8.280 | 8.740 | 8.260 | 8.470 | 3,553 | +0.12(+1.44%) |
Mar 16, 2015 | 8.843 | 8.843 | 8.060 | 8.350 | 9,247 | +0.25(+3.09%) |
Mar 13, 2015 | 8.740 | 8.750 | 8.000 | 8.100 | 20,878 | -0.64(-7.32%) |
Mar 12, 2015 | 8.700 | 9.400 | 8.540 | 8.740 | 24,114 | +0.08(+0.92%) |
Mar 11, 2015 | 8.890 | 8.900 | 8.540 | 8.660 | 9,056 | -0.09(-1.03%) |
Mar 10, 2015 | 8.710 | 8.920 | 8.260 | 8.750 | 11,727 | -0.21(-2.34%) |
Mar 09, 2015 | 9.000 | 9.000 | 8.470 | 8.960 | 22,067 | +0.31(+3.58%) |
Mar 06, 2015 | 8.490 | 8.899 | 8.440 | 8.650 | 19,155 | +0.33(+3.97%) |
Mar 05, 2015 | 8.390 | 8.500 | 8.050 | 8.320 | 7,285 | -0.11(-1.30%) |
Mar 04, 2015 | 8.950 | 8.660 | 8.240 | 8.430 | 19,619 | -0.23(-2.66%) |
Mar 03, 2015 | 8.330 | 8.990 | 7.820 | 8.660 | 30,130 | +0.50(+6.13%) |
Mar 02, 2015 | 9.000 | 9.000 | 8.060 | 8.160 | 5,014 | +0.19(+2.38%) |
Feb 27, 2015 | 7.750 | 8.090 | 7.750 | 7.970 | 7,129 | +0.09(+1.14%) |
Feb 26, 2015 | 8.140 | 8.180 | 7.850 | 7.880 | 14,901 | -0.07(-0.88%) |
Feb 25, 2015 | 7.810 | 8.310 | 7.780 | 7.950 | 6,059 | +0.21(+2.71%) |
Feb 24, 2015 | 7.250 | 7.790 | 7.250 | 7.740 | 16,802 | +0.47(+6.46%) |
Feb 23, 2015 | 8.800 | 8.800 | 7.150 | 7.270 | 10,081 | +0.08(+1.11%) |
Feb 20, 2015 | 6.990 | 7.190 | 6.949 | 7.190 | 11,463 | -0.06(-0.83%) |
Feb 19, 2015 | 7.000 | 7.250 | 6.700 | 7.250 | 15,505 | +0.27(+3.87%) |
Feb 18, 2015 | 7.219 | 7.230 | 6.780 | 6.980 | 9,788 | +0.03(+0.43%) |
Feb 17, 2015 | 6.900 | 7.040 | 6.900 | 6.950 | 1,815 | -0.08(-1.14%) |
Feb 13, 2015 | 6.960 | 7.030 | 7.030 | 7.030 | 5,400 | +0.04(+0.57%) |
Feb 12, 2015 | 6.750 | 7.390 | 6.750 | 6.990 | 11,085 | +0.09(+1.30%) |
Feb 11, 2015 | 6.740 | 7.190 | 6.710 | 6.900 | 9,517 | +0.24(+3.60%) |
Feb 10, 2015 | 6.830 | 7.250 | 6.550 | 6.660 | 16,378 | -0.31(-4.45%) |
Feb 09, 2015 | 6.990 | 7.200 | 6.810 | 6.970 | 12,065 | +0.00(+0.00%) |
Feb 06, 2015 | 6.780 | 7.010 | 6.690 | 6.970 | 40,124 | +0.19(+2.80%) |
Feb 05, 2015 | 6.750 | 6.800 | 6.600 | 6.780 | 24,300 | +0.03(+0.44%) |
Feb 04, 2015 | 6.740 | 6.849 | 6.500 | 6.750 | 10,020 | +0.24(+3.69%) |
Feb 03, 2015 | 6.989 | 6.989 | 6.510 | 6.510 | 4,631 | -0.31(-4.55%) |