Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.760 | 5.890 | 5.510 | 5.590 | 379,734 | -0.19(-3.29%) |
Apr 29, 2015 | 6.160 | 6.160 | 5.760 | 5.780 | 205,883 | -0.36(-5.86%) |
Apr 28, 2015 | 6.240 | 6.320 | 6.020 | 6.140 | 112,568 | -0.10(-1.60%) |
Apr 27, 2015 | 6.410 | 6.590 | 6.180 | 6.240 | 204,492 | -0.12(-1.89%) |
Apr 24, 2015 | 6.430 | 6.486 | 6.310 | 6.360 | 75,921 | -0.04(-0.63%) |
Apr 23, 2015 | 6.240 | 6.520 | 6.045 | 6.400 | 165,114 | +0.19(+3.06%) |
Apr 22, 2015 | 6.680 | 6.792 | 6.150 | 6.210 | 217,366 | -0.50(-7.45%) |
Apr 21, 2015 | 6.920 | 6.920 | 6.550 | 6.710 | 139,863 | -0.16(-2.33%) |
Apr 20, 2015 | 7.080 | 7.080 | 6.800 | 6.870 | 72,124 | -0.19(-2.69%) |
Apr 17, 2015 | 7.010 | 7.120 | 6.920 | 7.060 | 148,136 | +0.05(+0.71%) |
Apr 16, 2015 | 6.930 | 7.050 | 6.830 | 7.010 | 68,688 | +0.10(+1.45%) |
Apr 15, 2015 | 7.000 | 7.180 | 6.750 | 6.910 | 175,886 | -0.15(-2.12%) |
Apr 14, 2015 | 7.270 | 7.300 | 7.000 | 7.060 | 149,439 | -0.18(-2.49%) |
Apr 13, 2015 | 7.330 | 7.370 | 7.160 | 7.240 | 158,178 | -0.06(-0.82%) |
Apr 10, 2015 | 7.350 | 7.520 | 7.260 | 7.300 | 143,428 | -0.01(-0.14%) |
Apr 09, 2015 | 7.300 | 7.460 | 7.260 | 7.310 | 149,440 | -0.01(-0.14%) |
Apr 08, 2015 | 7.840 | 7.930 | 7.170 | 7.320 | 290,005 | -0.59(-7.46%) |
Apr 07, 2015 | 7.760 | 8.010 | 7.750 | 7.910 | 416,444 | +0.19(+2.46%) |
Apr 06, 2015 | 7.860 | 8.010 | 7.560 | 7.720 | 135,328 | -0.14(-1.78%) |
Apr 02, 2015 | 7.990 | 7.860 | 7.860 | 7.860 | 292,200 | -0.14(-1.75%) |
Apr 01, 2015 | 8.790 | 8.790 | 7.685 | 8.000 | 794,845 | -1.76(-18.03%) |
Mar 31, 2015 | 10.06 | 10.47 | 9.550 | 9.760 | 428,326 | -0.09(-0.91%) |
Mar 30, 2015 | 9.780 | 9.870 | 9.460 | 9.850 | 66,650 | +0.15(+1.55%) |
Mar 27, 2015 | 9.710 | 10.00 | 9.461 | 9.700 | 48,953 | +0.03(+0.31%) |
Mar 26, 2015 | 9.110 | 9.820 | 9.000 | 9.670 | 86,140 | +0.46(+4.99%) |
Mar 25, 2015 | 10.01 | 10.06 | 9.120 | 9.210 | 117,135 | -0.85(-8.45%) |
Mar 24, 2015 | 9.910 | 10.14 | 9.810 | 10.06 | 48,542 | +0.27(+2.76%) |
Mar 23, 2015 | 9.980 | 10.08 | 9.760 | 9.790 | 66,488 | -0.18(-1.81%) |
Mar 20, 2015 | 10.11 | 10.21 | 9.630 | 9.970 | 185,155 | -0.14(-1.38%) |
Mar 19, 2015 | 10.06 | 10.28 | 10.06 | 10.11 | 43,606 | +0.08(+0.80%) |
Mar 18, 2015 | 10.25 | 10.49 | 10.03 | 10.03 | 80,364 | -0.20(-1.96%) |
Mar 17, 2015 | 10.16 | 10.40 | 9.910 | 10.23 | 109,636 | +0.18(+1.79%) |
Mar 16, 2015 | 10.29 | 10.35 | 10.02 | 10.05 | 39,729 | -0.22(-2.14%) |
Mar 13, 2015 | 10.53 | 10.56 | 10.21 | 10.27 | 28,923 | -0.22(-2.10%) |
Mar 12, 2015 | 10.55 | 10.55 | 10.34 | 10.49 | 23,960 | +0.05(+0.48%) |
Mar 11, 2015 | 10.20 | 10.57 | 9.940 | 10.44 | 78,842 | +0.22(+2.15%) |
Mar 10, 2015 | 10.15 | 10.30 | 10.10 | 10.22 | 32,129 | -0.08(-0.78%) |
Mar 09, 2015 | 10.28 | 10.34 | 10.20 | 10.30 | 67,884 | -0.02(-0.19%) |
Mar 06, 2015 | 10.35 | 10.55 | 10.26 | 10.32 | 47,743 | -0.11(-1.05%) |
Mar 05, 2015 | 10.48 | 10.59 | 10.12 | 10.43 | 80,018 | +0.01(+0.10%) |
Mar 04, 2015 | 10.71 | 10.75 | 10.23 | 10.42 | 38,542 | -0.33(-3.07%) |
Mar 03, 2015 | 10.87 | 11.07 | 10.44 | 10.75 | 213,913 | -0.07(-0.65%) |
Mar 02, 2015 | 10.58 | 11.00 | 9.520 | 10.82 | 293,760 | -0.35(-3.13%) |
Feb 27, 2015 | 11.28 | 11.45 | 11.14 | 11.17 | 90,293 | -0.09(-0.80%) |
Feb 26, 2015 | 11.29 | 11.38 | 11.11 | 11.26 | 66,324 | +0.06(+0.54%) |
Feb 25, 2015 | 11.13 | 11.28 | 11.08 | 11.20 | 63,719 | +0.03(+0.27%) |
Feb 24, 2015 | 11.25 | 11.39 | 11.16 | 11.17 | 81,518 | -0.01(-0.09%) |
Feb 23, 2015 | 11.45 | 11.61 | 11.15 | 11.18 | 109,420 | -0.29(-2.53%) |
Feb 20, 2015 | 11.70 | 11.70 | 11.23 | 11.47 | 297,693 | +0.04(+0.35%) |
Feb 19, 2015 | 11.71 | 12.26 | 11.20 | 11.43 | 318,545 | +0.33(+2.97%) |
Feb 18, 2015 | 11.04 | 11.23 | 10.90 | 11.10 | 40,395 | +0.12(+1.09%) |
Feb 17, 2015 | 11.15 | 11.19 | 10.92 | 10.98 | 64,381 | -0.13(-1.17%) |
Feb 13, 2015 | 11.35 | 11.11 | 11.11 | 11.11 | 42,300 | -0.27(-2.37%) |
Feb 12, 2015 | 11.84 | 11.84 | 11.31 | 11.38 | 38,962 | -0.31(-2.65%) |
Feb 11, 2015 | 11.60 | 11.76 | 11.50 | 11.69 | 19,135 | +0.22(+1.92%) |
Feb 10, 2015 | 11.37 | 11.56 | 11.19 | 11.47 | 32,370 | +0.39(+3.52%) |
Feb 09, 2015 | 11.52 | 11.80 | 11.04 | 11.08 | 41,579 | -0.50(-4.32%) |
Feb 06, 2015 | 11.73 | 11.94 | 11.52 | 11.58 | 56,864 | -0.20(-1.70%) |
Feb 05, 2015 | 11.29 | 12.02 | 11.29 | 11.78 | 70,789 | +0.49(+4.34%) |
Feb 04, 2015 | 11.27 | 11.40 | 10.84 | 11.29 | 85,932 | -0.17(-1.48%) |
Feb 03, 2015 | 11.78 | 11.78 | 11.42 | 11.46 | 28,571 | -0.22(-1.88%) |