Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.360 | 7.480 | 7.100 | 7.205 | 44,861 | -0.12(-1.71%) |
Apr 29, 2015 | 7.180 | 7.400 | 7.150 | 7.330 | 41,603 | +0.15(+2.09%) |
Apr 28, 2015 | 7.300 | 7.890 | 7.071 | 7.180 | 132,753 | +0.00(+0.00%) |
Apr 27, 2015 | 7.390 | 7.550 | 7.060 | 7.180 | 157,441 | -0.27(-3.62%) |
Apr 24, 2015 | 7.310 | 7.590 | 7.053 | 7.450 | 92,845 | +0.08(+1.09%) |
Apr 23, 2015 | 7.300 | 7.480 | 7.180 | 7.370 | 65,578 | +0.12(+1.66%) |
Apr 22, 2015 | 7.480 | 7.590 | 7.250 | 7.250 | 107,820 | -0.10(-1.36%) |
Apr 21, 2015 | 7.800 | 8.212 | 7.263 | 7.350 | 280,304 | -0.43(-5.53%) |
Apr 20, 2015 | 8.310 | 8.430 | 7.710 | 7.780 | 494,065 | -0.39(-4.77%) |
Apr 17, 2015 | 8.400 | 8.550 | 8.050 | 8.170 | 213,906 | -0.24(-2.85%) |
Apr 16, 2015 | 8.410 | 9.200 | 8.410 | 8.410 | 268,796 | -0.01(-0.12%) |
Apr 15, 2015 | 8.200 | 8.970 | 8.200 | 8.420 | 472,284 | +0.22(+2.68%) |
Apr 14, 2015 | 8.460 | 9.460 | 8.073 | 8.200 | 1,426,047 | -0.44(-5.09%) |
Apr 13, 2015 | 6.900 | 9.840 | 6.781 | 8.640 | 2,906,114 | +2.41(+38.68%) |
Apr 10, 2015 | 6.190 | 6.400 | 6.190 | 6.230 | 50,364 | +0.06(+0.97%) |
Apr 09, 2015 | 6.150 | 6.370 | 6.150 | 6.170 | 25,539 | +0.01(+0.16%) |
Apr 08, 2015 | 6.500 | 6.500 | 6.150 | 6.160 | 80,945 | -0.26(-4.05%) |
Apr 07, 2015 | 6.460 | 6.652 | 6.350 | 6.420 | 43,058 | +0.08(+1.26%) |
Apr 06, 2015 | 6.300 | 6.590 | 6.200 | 6.340 | 101,729 | +0.10(+1.60%) |
Apr 02, 2015 | 6.510 | 6.240 | 6.240 | 6.240 | 211,200 | -0.15(-2.35%) |
Apr 01, 2015 | 6.330 | 6.490 | 6.020 | 6.390 | 219,493 | +0.02(+0.31%) |
Mar 31, 2015 | 6.290 | 6.900 | 6.280 | 6.370 | 243,500 | -0.01(-0.16%) |
Mar 30, 2015 | 6.550 | 6.560 | 6.250 | 6.380 | 237,616 | -0.16(-2.45%) |
Mar 27, 2015 | 6.970 | 7.000 | 6.260 | 6.540 | 553,926 | -0.48(-6.84%) |
Mar 26, 2015 | 6.490 | 7.360 | 6.139 | 7.020 | 887,239 | +0.57(+8.84%) |
Mar 25, 2015 | 7.580 | 7.600 | 6.220 | 6.450 | 1,650,773 | -1.52(-19.07%) |
Mar 24, 2015 | 4.760 | 8.000 | 4.726 | 7.970 | 6,738,607 | +3.33(+71.77%) |
Mar 23, 2015 | 3.890 | 4.750 | 3.860 | 4.640 | 261,800 | +0.71(+18.07%) |
Mar 20, 2015 | 3.960 | 4.150 | 3.910 | 3.930 | 90,005 | -0.05(-1.26%) |
Mar 19, 2015 | 3.740 | 4.030 | 3.740 | 3.980 | 70,189 | +0.25(+6.70%) |
Mar 18, 2015 | 3.860 | 3.920 | 3.712 | 3.730 | 84,360 | -0.15(-3.87%) |
Mar 17, 2015 | 4.170 | 4.190 | 3.810 | 3.880 | 66,158 | -0.30(-7.18%) |
Mar 16, 2015 | 4.396 | 4.396 | 4.180 | 4.180 | 46,146 | -0.21(-4.78%) |
Mar 13, 2015 | 4.390 | 4.460 | 4.310 | 4.390 | 33,261 | +0.04(+0.92%) |
Mar 12, 2015 | 4.414 | 4.414 | 4.330 | 4.350 | 14,792 | -0.01(-0.23%) |
Mar 11, 2015 | 4.350 | 4.390 | 4.313 | 4.360 | 23,264 | +0.00(+0.09%) |
Mar 10, 2015 | 4.350 | 4.390 | 4.310 | 4.356 | 15,710 | -0.03(-0.77%) |
Mar 09, 2015 | 4.500 | 4.560 | 4.324 | 4.390 | 26,220 | -0.08(-1.79%) |
Mar 06, 2015 | 4.540 | 4.630 | 4.410 | 4.470 | 54,993 | -0.04(-0.82%) |
Mar 05, 2015 | 4.410 | 4.520 | 4.400 | 4.507 | 39,094 | +0.13(+2.89%) |
Mar 04, 2015 | 4.320 | 4.410 | 4.290 | 4.380 | 40,120 | +0.03(+0.69%) |
Mar 03, 2015 | 4.380 | 4.460 | 4.350 | 4.350 | 50,876 | -0.07(-1.58%) |
Mar 02, 2015 | 4.480 | 4.580 | 4.410 | 4.420 | 16,683 | -0.10(-2.21%) |
Feb 27, 2015 | 4.490 | 4.600 | 4.440 | 4.520 | 23,704 | +0.03(+0.67%) |
Feb 26, 2015 | 4.400 | 4.490 | 4.400 | 4.490 | 27,039 | +0.09(+2.05%) |
Feb 25, 2015 | 4.500 | 4.500 | 4.380 | 4.400 | 32,623 | -0.12(-2.65%) |
Feb 24, 2015 | 4.500 | 4.690 | 4.480 | 4.520 | 37,631 | -0.04(-0.88%) |
Feb 23, 2015 | 4.750 | 4.750 | 4.500 | 4.560 | 61,105 | -0.14(-2.98%) |
Feb 20, 2015 | 4.740 | 4.740 | 4.560 | 4.700 | 20,819 | +0.01(+0.21%) |
Feb 19, 2015 | 4.320 | 4.750 | 4.320 | 4.690 | 90,707 | +0.30(+6.83%) |
Feb 18, 2015 | 4.580 | 4.580 | 4.310 | 4.390 | 54,788 | -0.11(-2.44%) |
Feb 17, 2015 | 4.660 | 4.660 | 4.400 | 4.500 | 62,663 | -0.08(-1.75%) |
Feb 13, 2015 | 4.500 | 4.580 | 4.580 | 4.580 | 53,900 | +0.16(+3.62%) |
Feb 12, 2015 | 4.480 | 4.800 | 4.380 | 4.420 | 48,584 | -0.09(-2.00%) |
Feb 11, 2015 | 4.750 | 4.840 | 4.410 | 4.510 | 63,179 | -0.24(-5.05%) |
Feb 10, 2015 | 4.810 | 4.840 | 4.700 | 4.750 | 29,442 | -0.02(-0.42%) |
Feb 09, 2015 | 4.770 | 4.820 | 4.720 | 4.770 | 12,151 | -0.04(-0.83%) |
Feb 06, 2015 | 4.750 | 4.820 | 4.748 | 4.810 | 17,111 | +0.02(+0.42%) |
Feb 05, 2015 | 4.710 | 5.000 | 4.700 | 4.790 | 48,114 | +0.04(+0.84%) |
Feb 04, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 18,625 | -0.02(-0.42%) |
Feb 03, 2015 | 4.770 | 5.067 | 4.736 | 4.770 | 26,733 | -0.01(-0.21%) |