Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.765 | 8.921 | 8.239 | 8.239 | 143,769 | -0.61(-6.94%) |
Apr 29, 2015 | 9.194 | 9.213 | 8.784 | 8.853 | 57,343 | -0.38(-4.12%) |
Apr 28, 2015 | 9.213 | 9.350 | 9.116 | 9.233 | 54,632 | -0.02(-0.21%) |
Apr 27, 2015 | 9.233 | 9.555 | 8.882 | 9.252 | 62,726 | +0.00(+0.00%) |
Apr 24, 2015 | 9.633 | 9.633 | 9.155 | 9.252 | 144,146 | -0.51(-5.19%) |
Apr 23, 2015 | 9.594 | 9.789 | 9.584 | 9.759 | 27,104 | +0.09(+0.91%) |
Apr 22, 2015 | 9.915 | 9.915 | 9.623 | 9.672 | 47,887 | -0.27(-2.75%) |
Apr 21, 2015 | 9.945 | 10.06 | 9.691 | 9.945 | 89,309 | +0.00(+0.00%) |
Apr 20, 2015 | 9.672 | 9.974 | 9.584 | 9.945 | 55,209 | +0.29(+3.03%) |
Apr 17, 2015 | 9.701 | 9.896 | 9.564 | 9.652 | 64,189 | -0.12(-1.20%) |
Apr 16, 2015 | 10.02 | 10.02 | 9.701 | 9.769 | 72,630 | -0.25(-2.53%) |
Apr 15, 2015 | 9.750 | 10.19 | 9.711 | 10.02 | 75,266 | +0.21(+2.19%) |
Apr 14, 2015 | 9.798 | 9.896 | 9.730 | 9.808 | 81,662 | +0.04(+0.40%) |
Apr 13, 2015 | 9.964 | 9.964 | 9.750 | 9.769 | 79,986 | -0.19(-1.86%) |
Apr 10, 2015 | 10.06 | 10.10 | 9.945 | 9.954 | 35,860 | -0.04(-0.39%) |
Apr 09, 2015 | 10.18 | 10.18 | 9.857 | 9.993 | 61,346 | -0.14(-1.35%) |
Apr 08, 2015 | 9.837 | 10.19 | 9.837 | 10.13 | 190,038 | +0.23(+2.36%) |
Apr 07, 2015 | 10.00 | 10.01 | 9.847 | 9.896 | 63,817 | -0.14(-1.36%) |
Apr 06, 2015 | 9.740 | 10.18 | 9.720 | 10.03 | 84,554 | +0.26(+2.69%) |
Apr 02, 2015 | 9.525 | 9.769 | 9.769 | 9.769 | 78,361 | +0.21(+2.24%) |
Apr 01, 2015 | 9.321 | 9.618 | 9.145 | 9.555 | 132,786 | +0.19(+2.08%) |
Mar 31, 2015 | 9.330 | 9.389 | 9.180 | 9.360 | 39,644 | -0.06(-0.62%) |
Mar 30, 2015 | 9.311 | 9.438 | 9.118 | 9.418 | 199,585 | +0.10(+1.05%) |
Mar 27, 2015 | 9.233 | 9.340 | 9.067 | 9.321 | 89,796 | +0.10(+1.06%) |
Mar 26, 2015 | 9.457 | 9.555 | 9.213 | 9.223 | 56,224 | -0.24(-2.57%) |
Mar 25, 2015 | 9.750 | 9.806 | 9.399 | 9.467 | 97,622 | -0.40(-4.05%) |
Mar 24, 2015 | 9.915 | 9.954 | 9.847 | 9.867 | 100,923 | -0.02(-0.20%) |
Mar 23, 2015 | 9.896 | 10.03 | 9.798 | 9.886 | 74,458 | -0.05(-0.49%) |
Mar 20, 2015 | 9.808 | 10.04 | 9.789 | 9.935 | 121,850 | +0.19(+1.90%) |
Mar 19, 2015 | 9.750 | 9.789 | 9.691 | 9.750 | 59,885 | +0.00(+0.00%) |
Mar 18, 2015 | 9.701 | 9.818 | 9.672 | 9.750 | 93,768 | +0.11(+1.11%) |
Mar 17, 2015 | 9.623 | 9.691 | 9.575 | 9.642 | 142,773 | -0.03(-0.30%) |
Mar 16, 2015 | 9.363 | 9.893 | 9.266 | 9.671 | 170,072 | +0.27(+2.87%) |
Mar 13, 2015 | 9.662 | 9.797 | 9.353 | 9.401 | 90,633 | -0.30(-3.08%) |
Mar 12, 2015 | 9.372 | 9.787 | 9.372 | 9.700 | 186,926 | +0.42(+4.47%) |
Mar 11, 2015 | 9.324 | 9.449 | 9.054 | 9.285 | 103,913 | -0.11(-1.13%) |
Mar 10, 2015 | 9.430 | 9.430 | 9.198 | 9.392 | 62,517 | -0.09(-0.92%) |
Mar 09, 2015 | 9.295 | 9.623 | 9.285 | 9.478 | 69,222 | +0.19(+2.08%) |
Mar 06, 2015 | 9.266 | 9.430 | 9.034 | 9.285 | 100,982 | -0.09(-0.93%) |
Mar 05, 2015 | 9.700 | 9.700 | 9.266 | 9.372 | 97,035 | -0.33(-3.38%) |
Mar 04, 2015 | 9.449 | 9.758 | 9.305 | 9.700 | 149,984 | +0.23(+2.45%) |
Mar 03, 2015 | 9.276 | 9.507 | 9.189 | 9.469 | 120,211 | +0.16(+1.76%) |
Mar 02, 2015 | 9.440 | 9.527 | 9.218 | 9.305 | 107,702 | -0.19(-2.03%) |
Feb 27, 2015 | 9.401 | 9.546 | 9.334 | 9.498 | 178,986 | +0.07(+0.72%) |
Feb 26, 2015 | 9.353 | 9.604 | 9.285 | 9.430 | 70,217 | +0.05(+0.51%) |
Feb 25, 2015 | 9.662 | 9.662 | 9.324 | 9.382 | 171,200 | -0.23(-2.41%) |
Feb 24, 2015 | 9.314 | 9.807 | 9.256 | 9.614 | 201,108 | +0.30(+3.21%) |
Feb 23, 2015 | 8.861 | 9.363 | 8.861 | 9.314 | 283,546 | +0.53(+6.04%) |
Feb 20, 2015 | 9.141 | 9.160 | 8.735 | 8.783 | 69,746 | -0.34(-3.70%) |
Feb 19, 2015 | 8.812 | 9.160 | 8.721 | 9.121 | 106,339 | +0.27(+3.05%) |
Feb 18, 2015 | 8.832 | 8.909 | 8.783 | 8.851 | 97,488 | +0.04(+0.44%) |
Feb 17, 2015 | 8.475 | 9.025 | 8.426 | 8.812 | 199,002 | +0.34(+3.99%) |
Feb 13, 2015 | 8.214 | 8.475 | 8.475 | 8.475 | 494,088 | +0.28(+3.42%) |
Feb 12, 2015 | 8.040 | 8.272 | 7.866 | 8.195 | 1,730,972 | +0.17(+2.17%) |
Feb 11, 2015 | 7.992 | 8.108 | 7.944 | 8.021 | 81,300 | +0.04(+0.48%) |
Feb 10, 2015 | 8.388 | 8.436 | 7.944 | 7.982 | 110,921 | -0.33(-3.95%) |
Feb 09, 2015 | 8.542 | 8.639 | 8.310 | 8.310 | 111,038 | -0.28(-3.26%) |
Feb 06, 2015 | 8.349 | 8.880 | 8.349 | 8.590 | 559,657 | +0.40(+4.83%) |
Feb 05, 2015 | 8.195 | 8.310 | 8.158 | 8.195 | 66,991 | +0.01(+0.12%) |
Feb 04, 2015 | 8.195 | 8.310 | 8.079 | 8.185 | 78,339 | -0.02(-0.24%) |
Feb 03, 2015 | 8.002 | 8.257 | 7.992 | 8.204 | 97,071 | +0.22(+2.78%) |