Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.55 | 10.55 | 9.960 | 10.02 | 2,096,011 | -0.54(-5.07%) |
Apr 29, 2015 | 10.48 | 10.80 | 10.45 | 10.55 | 2,189,921 | -0.04(-0.33%) |
Apr 28, 2015 | 10.15 | 10.60 | 10.02 | 10.59 | 2,233,672 | +0.48(+4.75%) |
Apr 27, 2015 | 10.21 | 10.38 | 10.06 | 10.11 | 1,023,839 | -0.04(-0.39%) |
Apr 24, 2015 | 10.40 | 10.45 | 10.06 | 10.15 | 939,231 | -0.26(-2.50%) |
Apr 23, 2015 | 10.36 | 10.47 | 10.23 | 10.41 | 1,329,500 | +0.05(+0.48%) |
Apr 22, 2015 | 10.03 | 10.40 | 10.03 | 10.36 | 1,885,349 | +0.36(+3.60%) |
Apr 21, 2015 | 9.980 | 10.05 | 9.910 | 10.00 | 771,140 | +0.08(+0.81%) |
Apr 20, 2015 | 9.950 | 9.990 | 9.800 | 9.920 | 966,961 | +0.08(+0.81%) |
Apr 17, 2015 | 9.770 | 9.850 | 9.600 | 9.840 | 1,756,163 | -0.13(-1.30%) |
Apr 16, 2015 | 9.960 | 10.07 | 9.900 | 9.970 | 837,316 | +0.02(+0.20%) |
Apr 15, 2015 | 9.910 | 10.04 | 9.810 | 9.950 | 1,155,277 | +0.07(+0.71%) |
Apr 14, 2015 | 10.04 | 10.11 | 9.850 | 9.880 | 1,107,070 | -0.21(-2.08%) |
Apr 13, 2015 | 9.990 | 10.21 | 9.941 | 10.09 | 1,372,846 | +0.21(+2.13%) |
Apr 10, 2015 | 9.800 | 9.900 | 9.750 | 9.880 | 727,932 | +0.08(+0.82%) |
Apr 09, 2015 | 9.750 | 9.910 | 9.750 | 9.800 | 893,525 | +0.07(+0.72%) |
Apr 08, 2015 | 9.820 | 9.870 | 9.690 | 9.730 | 1,076,577 | -0.12(-1.22%) |
Apr 07, 2015 | 9.960 | 10.05 | 9.840 | 9.850 | 813,802 | +0.00(+0.00%) |
Apr 06, 2015 | 9.590 | 9.920 | 9.590 | 9.850 | 1,011,767 | +0.18(+1.86%) |
Apr 02, 2015 | 9.790 | 9.670 | 9.670 | 9.670 | 918,200 | -0.11(-1.12%) |
Apr 01, 2015 | 9.560 | 9.880 | 9.475 | 9.780 | 1,171,547 | +0.22(+2.30%) |
Mar 31, 2015 | 9.520 | 9.680 | 9.480 | 9.560 | 1,133,329 | -0.11(-1.14%) |
Mar 30, 2015 | 9.980 | 9.980 | 9.600 | 9.670 | 1,250,954 | -0.19(-1.93%) |
Mar 27, 2015 | 9.790 | 9.890 | 9.720 | 9.860 | 1,001,375 | +0.07(+0.72%) |
Mar 26, 2015 | 9.810 | 9.860 | 9.610 | 9.790 | 1,279,270 | -0.02(-0.20%) |
Mar 25, 2015 | 10.15 | 10.15 | 9.750 | 9.810 | 2,021,541 | -0.28(-2.78%) |
Mar 24, 2015 | 9.790 | 10.14 | 9.768 | 10.09 | 2,021,154 | +0.28(+2.85%) |
Mar 23, 2015 | 9.900 | 10.00 | 9.560 | 9.810 | 2,346,136 | +0.01(+0.10%) |
Mar 20, 2015 | 9.690 | 9.810 | 9.620 | 9.800 | 1,532,198 | +0.19(+1.98%) |
Mar 19, 2015 | 9.570 | 9.850 | 9.550 | 9.610 | 2,394,011 | -0.01(-0.10%) |
Mar 18, 2015 | 9.490 | 9.750 | 9.400 | 9.620 | 2,942,794 | +0.12(+1.26%) |
Mar 17, 2015 | 8.890 | 9.500 | 8.890 | 9.500 | 3,246,939 | +0.61(+6.86%) |
Mar 16, 2015 | 9.300 | 9.300 | 8.810 | 8.890 | 1,737,361 | -0.32(-3.47%) |
Mar 13, 2015 | 8.910 | 9.210 | 8.560 | 9.210 | 3,839,906 | +0.17(+1.88%) |
Mar 12, 2015 | 9.400 | 9.760 | 8.960 | 9.040 | 6,840,058 | +0.03(+0.33%) |
Mar 11, 2015 | 8.850 | 9.020 | 8.720 | 9.010 | 2,002,342 | +0.26(+2.97%) |
Mar 10, 2015 | 8.900 | 9.062 | 8.660 | 8.750 | 2,291,684 | -0.24(-2.67%) |
Mar 09, 2015 | 9.270 | 9.300 | 8.950 | 8.990 | 1,654,041 | -0.19(-2.07%) |
Mar 06, 2015 | 9.450 | 9.520 | 9.150 | 9.180 | 1,680,497 | -0.21(-2.24%) |
Mar 05, 2015 | 9.150 | 9.400 | 8.990 | 9.390 | 2,673,708 | +0.33(+3.64%) |
Mar 04, 2015 | 8.910 | 9.120 | 8.880 | 9.060 | 1,777,993 | +0.24(+2.72%) |
Mar 03, 2015 | 8.810 | 8.910 | 8.720 | 8.820 | 1,195,514 | +0.04(+0.46%) |
Mar 02, 2015 | 8.470 | 8.850 | 8.450 | 8.780 | 1,281,882 | +0.29(+3.42%) |
Feb 27, 2015 | 8.480 | 8.550 | 8.360 | 8.490 | 1,033,176 | -0.01(-0.12%) |
Feb 26, 2015 | 8.600 | 8.630 | 8.460 | 8.500 | 1,248,836 | -0.23(-2.63%) |
Feb 25, 2015 | 8.760 | 8.940 | 8.655 | 8.730 | 983,705 | -0.04(-0.46%) |
Feb 24, 2015 | 8.830 | 9.040 | 8.750 | 8.770 | 1,377,002 | +0.14(+1.62%) |
Feb 23, 2015 | 8.520 | 8.660 | 8.400 | 8.630 | 1,083,079 | +0.00(+0.00%) |
Feb 20, 2015 | 8.620 | 8.800 | 8.556 | 8.630 | 758,906 | -0.03(-0.35%) |
Feb 19, 2015 | 8.680 | 8.780 | 8.560 | 8.660 | 829,109 | -0.13(-1.48%) |
Feb 18, 2015 | 8.800 | 9.000 | 8.780 | 8.790 | 1,015,949 | -0.07(-0.79%) |
Feb 17, 2015 | 8.950 | 9.030 | 8.820 | 8.860 | 971,680 | -0.03(-0.34%) |
Feb 13, 2015 | 9.030 | 8.890 | 8.890 | 8.890 | 1,464,400 | -0.07(-0.78%) |
Feb 12, 2015 | 8.700 | 9.080 | 8.700 | 8.960 | 1,798,978 | +0.31(+3.58%) |
Feb 11, 2015 | 8.600 | 8.700 | 8.450 | 8.650 | 1,142,167 | +0.04(+0.46%) |
Feb 10, 2015 | 8.680 | 8.680 | 8.430 | 8.610 | 870,672 | +0.05(+0.58%) |
Feb 09, 2015 | 8.580 | 8.770 | 8.530 | 8.560 | 1,164,360 | -0.04(-0.47%) |
Feb 06, 2015 | 8.590 | 8.790 | 8.520 | 8.600 | 1,047,140 | +0.01(+0.12%) |
Feb 05, 2015 | 8.630 | 8.700 | 8.403 | 8.590 | 1,524,167 | +0.04(+0.47%) |
Feb 04, 2015 | 8.520 | 8.700 | 8.430 | 8.550 | 1,343,962 | -0.28(-3.17%) |
Feb 03, 2015 | 8.400 | 8.940 | 8.390 | 8.830 | 3,022,461 | +0.55(+6.64%) |