Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.11 | 10.17 | 9.588 | 9.901 | 381,102 | -0.26(-2.51%) |
Apr 29, 2015 | 10.23 | 10.53 | 10.03 | 10.16 | 354,499 | -0.05(-0.48%) |
Apr 28, 2015 | 9.818 | 10.29 | 9.685 | 10.21 | 382,773 | +0.44(+4.47%) |
Apr 27, 2015 | 9.687 | 10.15 | 9.687 | 9.769 | 530,848 | +0.21(+2.22%) |
Apr 24, 2015 | 9.614 | 9.679 | 9.369 | 9.557 | 251,351 | +0.02(+0.17%) |
Apr 23, 2015 | 8.977 | 9.565 | 8.977 | 9.540 | 299,829 | +0.59(+6.56%) |
Apr 22, 2015 | 8.635 | 8.994 | 8.625 | 8.953 | 210,563 | +0.27(+3.10%) |
Apr 21, 2015 | 8.708 | 8.716 | 8.569 | 8.684 | 53,968 | -0.02(-0.28%) |
Apr 20, 2015 | 8.757 | 8.855 | 8.651 | 8.708 | 134,715 | +0.03(+0.38%) |
Apr 17, 2015 | 8.732 | 8.773 | 8.561 | 8.675 | 122,595 | -0.08(-0.93%) |
Apr 16, 2015 | 8.716 | 8.847 | 8.626 | 8.757 | 239,629 | +0.11(+1.32%) |
Apr 15, 2015 | 8.700 | 8.757 | 8.569 | 8.643 | 154,077 | +0.00(+0.00%) |
Apr 14, 2015 | 8.675 | 8.700 | 8.594 | 8.643 | 78,964 | +0.01(+0.09%) |
Apr 13, 2015 | 8.700 | 8.765 | 8.586 | 8.635 | 188,653 | -0.04(-0.47%) |
Apr 10, 2015 | 8.577 | 8.692 | 8.528 | 8.675 | 125,648 | +0.13(+1.53%) |
Apr 09, 2015 | 8.431 | 8.586 | 8.422 | 8.545 | 140,458 | +0.16(+1.85%) |
Apr 08, 2015 | 8.594 | 8.684 | 8.357 | 8.390 | 140,116 | -0.16(-1.91%) |
Apr 07, 2015 | 8.333 | 8.708 | 8.333 | 8.553 | 190,873 | +0.24(+2.85%) |
Apr 06, 2015 | 8.300 | 8.357 | 8.251 | 8.316 | 161,737 | +0.03(+0.39%) |
Apr 02, 2015 | 8.267 | 8.284 | 8.284 | 8.284 | 373,473 | +0.03(+0.40%) |
Apr 01, 2015 | 8.259 | 8.304 | 8.226 | 8.251 | 192,461 | +0.03(+0.40%) |
Mar 31, 2015 | 8.308 | 8.308 | 8.186 | 8.218 | 96,337 | -0.06(-0.69%) |
Mar 30, 2015 | 8.284 | 8.284 | 8.071 | 8.275 | 177,483 | -0.01(-0.10%) |
Mar 27, 2015 | 8.528 | 8.561 | 8.243 | 8.284 | 92,276 | -0.25(-2.96%) |
Mar 26, 2015 | 8.610 | 8.708 | 8.528 | 8.537 | 95,115 | -0.04(-0.48%) |
Mar 25, 2015 | 8.569 | 8.684 | 8.488 | 8.577 | 69,052 | +0.05(+0.57%) |
Mar 24, 2015 | 8.390 | 8.545 | 8.365 | 8.528 | 166,433 | +0.14(+1.65%) |
Mar 23, 2015 | 8.341 | 8.470 | 8.341 | 8.390 | 323,757 | +0.07(+0.88%) |
Mar 20, 2015 | 8.390 | 8.577 | 8.263 | 8.316 | 235,612 | -0.01(-0.10%) |
Mar 19, 2015 | 8.708 | 8.708 | 8.292 | 8.324 | 72,244 | -0.37(-4.23%) |
Mar 18, 2015 | 8.120 | 8.798 | 8.120 | 8.692 | 163,236 | +0.60(+7.36%) |
Mar 17, 2015 | 8.006 | 8.202 | 7.998 | 8.096 | 250,747 | +0.03(+0.40%) |
Mar 16, 2015 | 8.431 | 8.431 | 7.794 | 8.063 | 432,847 | -0.33(-3.98%) |
Mar 13, 2015 | 8.439 | 8.479 | 8.357 | 8.398 | 278,359 | -0.04(-0.48%) |
Mar 12, 2015 | 8.382 | 8.569 | 8.382 | 8.439 | 166,950 | +0.15(+1.77%) |
Mar 11, 2015 | 8.267 | 8.341 | 8.210 | 8.292 | 257,288 | +0.07(+0.89%) |
Mar 10, 2015 | 8.284 | 8.308 | 8.202 | 8.218 | 44,054 | -0.11(-1.27%) |
Mar 09, 2015 | 8.316 | 8.349 | 8.202 | 8.324 | 162,409 | +0.06(+0.69%) |
Mar 06, 2015 | 8.284 | 8.431 | 8.218 | 8.267 | 112,116 | -0.10(-1.17%) |
Mar 05, 2015 | 8.724 | 8.741 | 8.341 | 8.365 | 84,210 | -0.16(-1.82%) |
Mar 04, 2015 | 8.488 | 8.553 | 8.553 | 8.520 | 88,044 | -0.03(-0.38%) |
Mar 03, 2015 | 8.643 | 8.920 | 8.545 | 8.553 | 83,466 | -0.10(-1.13%) |
Mar 02, 2015 | 8.716 | 8.724 | 8.537 | 8.651 | 124,314 | +0.02(+0.28%) |
Feb 27, 2015 | 8.618 | 8.773 | 8.577 | 8.626 | 186,832 | +0.03(+0.38%) |
Feb 26, 2015 | 8.512 | 8.635 | 8.451 | 8.594 | 172,511 | +0.11(+1.35%) |
Feb 25, 2015 | 8.406 | 8.496 | 8.333 | 8.479 | 53,147 | +0.08(+0.97%) |
Feb 24, 2015 | 8.341 | 8.414 | 8.292 | 8.398 | 104,508 | +0.08(+0.98%) |
Feb 23, 2015 | 8.594 | 8.626 | 8.218 | 8.316 | 193,720 | -0.29(-3.32%) |
Feb 20, 2015 | 8.863 | 8.863 | 8.471 | 8.602 | 120,437 | -0.13(-1.50%) |
Feb 19, 2015 | 8.700 | 8.855 | 8.618 | 8.732 | 138,023 | +0.02(+0.28%) |
Feb 18, 2015 | 8.912 | 8.937 | 8.586 | 8.708 | 105,328 | -0.18(-2.02%) |
Feb 17, 2015 | 9.157 | 9.165 | 8.879 | 8.888 | 198,398 | -0.26(-2.85%) |
Feb 13, 2015 | 9.312 | 9.149 | 9.149 | 9.149 | 88,589 | -0.17(-1.84%) |
Feb 12, 2015 | 9.320 | 9.353 | 9.271 | 9.320 | 88,285 | +0.02(+0.26%) |
Feb 11, 2015 | 9.467 | 9.728 | 9.181 | 9.296 | 124,956 | -0.15(-1.56%) |
Feb 10, 2015 | 9.549 | 9.549 | 9.043 | 9.443 | 215,621 | -0.07(-0.77%) |
Feb 09, 2015 | 9.997 | 10.01 | 9.443 | 9.516 | 128,017 | -0.47(-4.66%) |
Feb 06, 2015 | 9.908 | 10.14 | 9.834 | 9.981 | 125,290 | +0.14(+1.41%) |
Feb 05, 2015 | 9.704 | 9.989 | 9.565 | 9.842 | 201,972 | +0.21(+2.20%) |
Feb 04, 2015 | 9.034 | 9.818 | 8.977 | 9.630 | 300,381 | +0.67(+7.47%) |
Feb 03, 2015 | 9.263 | 9.638 | 8.928 | 8.961 | 663,631 | -0.24(-2.66%) |