Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.720 | 8.828 | 8.220 | 8.330 | 264,436 | -0.40(-4.58%) |
Apr 29, 2015 | 8.770 | 8.920 | 8.700 | 8.730 | 176,357 | -0.06(-0.68%) |
Apr 28, 2015 | 8.860 | 8.990 | 8.580 | 8.790 | 237,310 | -0.12(-1.35%) |
Apr 27, 2015 | 9.130 | 9.320 | 8.820 | 8.910 | 268,588 | -0.03(-0.34%) |
Apr 24, 2015 | 9.180 | 9.216 | 8.810 | 8.940 | 207,034 | -0.25(-2.72%) |
Apr 23, 2015 | 8.940 | 9.270 | 8.750 | 9.190 | 296,175 | +0.19(+2.11%) |
Apr 22, 2015 | 8.800 | 9.140 | 8.730 | 9.000 | 246,301 | +0.18(+2.04%) |
Apr 21, 2015 | 8.880 | 8.900 | 8.760 | 8.820 | 263,852 | -0.03(-0.34%) |
Apr 20, 2015 | 8.830 | 8.945 | 8.640 | 8.850 | 306,530 | +0.06(+0.68%) |
Apr 17, 2015 | 8.630 | 8.800 | 8.440 | 8.790 | 215,927 | +0.13(+1.50%) |
Apr 16, 2015 | 8.650 | 8.690 | 8.550 | 8.660 | 296,729 | -0.04(-0.46%) |
Apr 15, 2015 | 8.650 | 8.740 | 8.600 | 8.700 | 361,331 | +0.07(+0.81%) |
Apr 14, 2015 | 8.520 | 8.740 | 8.500 | 8.630 | 202,318 | +0.13(+1.53%) |
Apr 13, 2015 | 8.730 | 8.820 | 8.480 | 8.500 | 410,736 | -0.23(-2.63%) |
Apr 10, 2015 | 8.870 | 9.060 | 8.730 | 8.730 | 179,200 | -0.15(-1.69%) |
Apr 09, 2015 | 9.040 | 9.140 | 8.830 | 8.880 | 300,212 | -0.16(-1.77%) |
Apr 08, 2015 | 9.000 | 9.170 | 8.970 | 9.040 | 283,675 | -0.04(-0.44%) |
Apr 07, 2015 | 8.880 | 9.180 | 8.820 | 9.080 | 337,760 | +0.18(+2.02%) |
Apr 06, 2015 | 8.600 | 8.950 | 8.600 | 8.900 | 236,469 | +0.25(+2.89%) |
Apr 02, 2015 | 8.480 | 8.650 | 8.650 | 8.650 | 188,200 | +0.08(+0.93%) |
Apr 01, 2015 | 8.630 | 8.740 | 8.450 | 8.570 | 251,790 | -0.10(-1.15%) |
Mar 31, 2015 | 8.620 | 8.860 | 8.410 | 8.670 | 700,483 | +0.27(+3.21%) |
Mar 30, 2015 | 8.250 | 8.520 | 8.250 | 8.400 | 305,437 | +0.22(+2.69%) |
Mar 27, 2015 | 8.080 | 8.330 | 8.080 | 8.180 | 237,003 | -0.02(-0.24%) |
Mar 26, 2015 | 8.190 | 8.380 | 7.880 | 8.200 | 329,419 | -0.01(-0.12%) |
Mar 25, 2015 | 8.340 | 8.560 | 8.200 | 8.210 | 423,023 | -0.31(-3.64%) |
Mar 24, 2015 | 9.070 | 9.070 | 8.190 | 8.520 | 1,226,302 | -0.90(-9.55%) |
Mar 23, 2015 | 9.660 | 9.780 | 9.400 | 9.420 | 360,688 | -0.43(-4.37%) |
Mar 20, 2015 | 9.750 | 9.870 | 9.540 | 9.850 | 652,121 | +0.28(+2.93%) |
Mar 19, 2015 | 9.160 | 9.680 | 9.130 | 9.570 | 528,212 | +0.42(+4.59%) |
Mar 18, 2015 | 9.110 | 9.230 | 8.990 | 9.150 | 332,128 | +0.06(+0.66%) |
Mar 17, 2015 | 8.800 | 9.140 | 8.780 | 9.090 | 384,943 | +0.25(+2.83%) |
Mar 16, 2015 | 8.950 | 9.000 | 8.820 | 8.840 | 301,058 | -0.12(-1.34%) |
Mar 13, 2015 | 8.780 | 8.975 | 8.730 | 8.960 | 263,212 | +0.15(+1.70%) |
Mar 12, 2015 | 8.950 | 8.990 | 8.760 | 8.810 | 333,656 | -0.02(-0.23%) |
Mar 11, 2015 | 8.820 | 8.940 | 8.750 | 8.830 | 354,508 | +0.00(+0.00%) |
Mar 10, 2015 | 8.910 | 8.920 | 8.500 | 8.830 | 482,963 | +0.11(+1.26%) |
Mar 09, 2015 | 8.520 | 8.770 | 8.400 | 8.720 | 335,467 | +0.19(+2.23%) |
Mar 06, 2015 | 8.570 | 8.920 | 8.470 | 8.530 | 682,529 | -0.07(-0.81%) |
Mar 05, 2015 | 8.580 | 8.690 | 8.360 | 8.600 | 526,082 | +0.13(+1.53%) |
Mar 04, 2015 | 8.340 | 8.541 | 8.330 | 8.470 | 529,234 | +0.14(+1.68%) |
Mar 03, 2015 | 8.470 | 8.820 | 8.190 | 8.330 | 859,429 | -0.03(-0.36%) |
Mar 02, 2015 | 7.850 | 8.450 | 7.710 | 8.360 | 1,033,280 | +0.66(+8.57%) |
Feb 27, 2015 | 7.970 | 7.990 | 7.460 | 7.700 | 844,518 | -0.16(-2.04%) |
Feb 26, 2015 | 7.050 | 7.900 | 6.910 | 7.860 | 1,427,195 | +0.77(+10.86%) |
Feb 25, 2015 | 7.050 | 7.460 | 7.010 | 7.090 | 1,432,859 | +0.50(+7.59%) |
Feb 24, 2015 | 6.560 | 6.750 | 6.490 | 6.590 | 509,077 | +0.03(+0.46%) |
Feb 23, 2015 | 6.450 | 6.620 | 6.420 | 6.560 | 335,242 | +0.05(+0.77%) |
Feb 20, 2015 | 6.650 | 6.688 | 6.410 | 6.510 | 207,107 | -0.11(-1.66%) |
Feb 19, 2015 | 6.410 | 6.660 | 6.380 | 6.620 | 315,641 | +0.22(+3.44%) |
Feb 18, 2015 | 6.410 | 6.470 | 6.360 | 6.400 | 111,756 | +0.01(+0.16%) |
Feb 17, 2015 | 6.420 | 6.490 | 6.350 | 6.390 | 225,633 | -0.08(-1.24%) |
Feb 13, 2015 | 6.390 | 6.470 | 6.470 | 6.470 | 118,700 | +0.05(+0.78%) |
Feb 12, 2015 | 6.470 | 6.500 | 6.285 | 6.420 | 135,248 | -0.02(-0.31%) |
Feb 11, 2015 | 6.430 | 6.470 | 6.356 | 6.440 | 86,214 | +0.02(+0.31%) |
Feb 10, 2015 | 6.350 | 6.570 | 6.260 | 6.420 | 237,016 | +0.11(+1.74%) |
Feb 09, 2015 | 6.130 | 6.410 | 5.980 | 6.310 | 158,886 | +0.10(+1.61%) |
Feb 06, 2015 | 6.430 | 6.540 | 6.210 | 6.210 | 186,046 | -0.26(-4.02%) |
Feb 05, 2015 | 6.430 | 6.630 | 6.330 | 6.470 | 229,430 | +0.04(+0.62%) |
Feb 04, 2015 | 6.250 | 6.480 | 6.170 | 6.430 | 169,588 | +0.10(+1.58%) |
Feb 03, 2015 | 6.360 | 6.440 | 6.172 | 6.330 | 129,357 | -0.04(-0.63%) |