Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.587 | 7.667 | 7.318 | 7.419 | 476,117 | -0.21(-2.73%) |
Apr 29, 2015 | 7.741 | 7.875 | 7.587 | 7.627 | 304,064 | -0.23(-2.91%) |
Apr 28, 2015 | 8.406 | 8.545 | 7.788 | 7.855 | 786,793 | -0.15(-1.93%) |
Apr 27, 2015 | 8.325 | 8.325 | 7.929 | 8.009 | 809,074 | -0.32(-3.87%) |
Apr 24, 2015 | 7.654 | 8.372 | 7.654 | 8.332 | 880,568 | +0.68(+8.96%) |
Apr 23, 2015 | 7.452 | 7.922 | 7.452 | 7.647 | 844,043 | +0.13(+1.70%) |
Apr 22, 2015 | 7.432 | 7.875 | 7.355 | 7.519 | 1,052,527 | +0.13(+1.82%) |
Apr 21, 2015 | 7.446 | 7.478 | 7.345 | 7.385 | 412,619 | +0.01(+0.09%) |
Apr 20, 2015 | 7.385 | 7.565 | 7.217 | 7.378 | 461,067 | +0.05(+0.64%) |
Apr 17, 2015 | 7.493 | 7.701 | 7.291 | 7.331 | 313,400 | -0.23(-3.02%) |
Apr 16, 2015 | 7.405 | 7.654 | 7.353 | 7.560 | 346,453 | +0.18(+2.46%) |
Apr 15, 2015 | 7.647 | 7.647 | 7.318 | 7.378 | 543,932 | -0.28(-3.68%) |
Apr 14, 2015 | 7.425 | 7.694 | 7.338 | 7.660 | 274,514 | +0.14(+1.88%) |
Apr 13, 2015 | 7.714 | 8.009 | 7.331 | 7.519 | 518,841 | -0.21(-2.78%) |
Apr 10, 2015 | 8.056 | 8.177 | 7.734 | 7.734 | 286,655 | -0.30(-3.68%) |
Apr 09, 2015 | 7.459 | 8.137 | 7.318 | 8.030 | 1,183,353 | +0.53(+7.07%) |
Apr 08, 2015 | 6.942 | 7.714 | 6.942 | 7.499 | 699,854 | +0.45(+6.38%) |
Apr 07, 2015 | 7.123 | 7.318 | 7.023 | 7.049 | 237,563 | -0.23(-3.23%) |
Apr 06, 2015 | 7.002 | 7.378 | 6.949 | 7.284 | 397,898 | +0.23(+3.24%) |
Apr 02, 2015 | 6.969 | 7.056 | 7.056 | 7.056 | 1,457,011 | -0.05(-0.76%) |
Apr 01, 2015 | 7.137 | 7.211 | 6.814 | 7.110 | 466,922 | -0.01(-0.09%) |
Mar 31, 2015 | 7.063 | 7.143 | 6.982 | 7.117 | 456,092 | +0.07(+0.95%) |
Mar 30, 2015 | 7.170 | 7.305 | 6.982 | 7.049 | 413,562 | -0.13(-1.87%) |
Mar 27, 2015 | 7.023 | 7.305 | 6.994 | 7.184 | 478,207 | +0.12(+1.71%) |
Mar 26, 2015 | 6.767 | 7.070 | 6.754 | 7.063 | 404,154 | +0.15(+2.24%) |
Mar 25, 2015 | 6.868 | 6.868 | 6.781 | 6.908 | 411,935 | -0.10(-1.44%) |
Mar 24, 2015 | 6.949 | 7.049 | 6.774 | 7.009 | 646,383 | +0.03(+0.38%) |
Mar 23, 2015 | 6.969 | 7.049 | 6.687 | 6.982 | 1,092,213 | -0.01(-0.10%) |
Mar 20, 2015 | 6.895 | 7.083 | 6.741 | 6.989 | 515,471 | +0.26(+3.89%) |
Mar 19, 2015 | 6.714 | 6.841 | 6.687 | 6.727 | 236,815 | +0.01(+0.10%) |
Mar 18, 2015 | 6.848 | 6.848 | 6.600 | 6.720 | 372,558 | +0.01(+0.10%) |
Mar 17, 2015 | 6.915 | 6.915 | 6.714 | 6.714 | 380,379 | -0.20(-2.91%) |
Mar 16, 2015 | 6.714 | 7.083 | 6.714 | 6.915 | 669,278 | +0.19(+2.79%) |
Mar 13, 2015 | 6.915 | 7.049 | 6.714 | 6.727 | 747,668 | -0.17(-2.53%) |
Mar 12, 2015 | 7.096 | 7.157 | 6.848 | 6.902 | 383,550 | -0.23(-3.20%) |
Mar 11, 2015 | 7.049 | 7.177 | 6.915 | 7.130 | 1,631,950 | +0.12(+1.72%) |
Mar 10, 2015 | 7.284 | 7.352 | 6.962 | 7.009 | 1,144,825 | -0.33(-4.48%) |
Mar 09, 2015 | 7.378 | 7.439 | 7.184 | 7.338 | 501,437 | -0.07(-0.91%) |
Mar 06, 2015 | 7.177 | 7.553 | 7.103 | 7.405 | 1,484,337 | -0.04(-0.54%) |
Mar 05, 2015 | 8.459 | 8.459 | 7.049 | 7.446 | 2,952,960 | -0.98(-11.63%) |
Mar 04, 2015 | 8.103 | 8.627 | 8.177 | 8.426 | 1,732,353 | +0.25(+3.04%) |
Mar 03, 2015 | 7.983 | 8.359 | 7.862 | 8.177 | 2,058,004 | +0.12(+1.50%) |
Mar 02, 2015 | 7.956 | 8.647 | 7.654 | 8.056 | 1,075,799 | +0.46(+6.10%) |
Feb 27, 2015 | 8.278 | 8.469 | 7.553 | 7.593 | 520,895 | -0.81(-9.66%) |
Feb 26, 2015 | 8.540 | 8.600 | 8.325 | 8.406 | 1,151,982 | +0.00(+0.00%) |
Feb 25, 2015 | 8.258 | 8.533 | 8.083 | 8.406 | 774,599 | +0.17(+2.04%) |
Feb 24, 2015 | 7.788 | 8.244 | 7.721 | 8.238 | 626,550 | +0.52(+6.70%) |
Feb 23, 2015 | 7.721 | 7.875 | 7.663 | 7.721 | 262,068 | +0.00(+0.00%) |
Feb 20, 2015 | 7.654 | 7.775 | 7.459 | 7.721 | 304,648 | +0.23(+3.14%) |
Feb 19, 2015 | 7.466 | 7.657 | 7.459 | 7.486 | 70,796 | -0.04(-0.54%) |
Feb 18, 2015 | 7.587 | 7.587 | 7.446 | 7.526 | 147,300 | -0.01(-0.09%) |
Feb 17, 2015 | 7.466 | 7.630 | 7.385 | 7.533 | 220,686 | +0.13(+1.81%) |
Feb 13, 2015 | 7.788 | 7.399 | 7.399 | 7.399 | 1,124,261 | -0.32(-4.09%) |
Feb 12, 2015 | 6.976 | 7.781 | 6.935 | 7.714 | 887,685 | +0.83(+12.10%) |
Feb 11, 2015 | 6.868 | 7.010 | 6.835 | 6.882 | 121,793 | -0.01(-0.19%) |
Feb 10, 2015 | 6.982 | 7.143 | 6.835 | 6.895 | 272,730 | -0.07(-1.06%) |
Feb 09, 2015 | 6.922 | 7.049 | 6.922 | 6.969 | 193,656 | +0.03(+0.44%) |
Feb 06, 2015 | 7.090 | 7.271 | 6.915 | 6.939 | 289,524 | -0.10(-1.38%) |
Feb 05, 2015 | 7.184 | 7.499 | 7.023 | 7.036 | 585,677 | -0.15(-2.15%) |
Feb 04, 2015 | 6.915 | 7.875 | 6.788 | 7.190 | 1,049,501 | +0.35(+5.10%) |
Feb 03, 2015 | 6.673 | 6.949 | 6.573 | 6.841 | 471,102 | +0.25(+3.77%) |
Feb 02, 2015 | 6.606 | 6.700 | 6.526 | 6.593 | 425,022 | -0.01(-0.20%) |
Jan 30, 2015 | 6.660 | 6.691 | 6.592 | 6.606 | 372,579 | -0.07(-1.01%) |
Jan 29, 2015 | 6.861 | 6.902 | 6.512 | 6.673 | 1,057,693 | -0.23(-3.31%) |
Jan 28, 2015 | 6.720 | 7.023 | 6.720 | 6.902 | 850,455 | +0.17(+2.59%) |
Jan 27, 2015 | 6.848 | 6.882 | 6.579 | 6.727 | 905,742 | -0.21(-3.00%) |
Jan 26, 2015 | 6.982 | 7.164 | 6.882 | 6.935 | 336,853 | -0.11(-1.53%) |
Jan 23, 2015 | 7.211 | 7.318 | 6.855 | 7.043 | 1,134,827 | -0.21(-2.96%) |
Jan 22, 2015 | 7.573 | 7.573 | 7.217 | 7.258 | 1,060,565 | -0.26(-3.48%) |
Jan 21, 2015 | 7.284 | 7.613 | 7.184 | 7.519 | 310,954 | +0.19(+2.66%) |
Jan 20, 2015 | 7.325 | 7.486 | 7.103 | 7.325 | 402,560 | -0.03(-0.37%) |
Jan 16, 2015 | 7.425 | 7.512 | 7.224 | 7.352 | 222,953 | -0.11(-1.53%) |
Jan 15, 2015 | 7.190 | 7.654 | 6.767 | 7.466 | 789,784 | +0.26(+3.63%) |
Jan 14, 2015 | 7.103 | 7.305 | 6.915 | 7.204 | 973,242 | -0.03(-0.46%) |
Jan 13, 2015 | 8.056 | 8.103 | 6.747 | 7.237 | 1,968,151 | -0.80(-9.94%) |
Jan 12, 2015 | 8.117 | 8.345 | 7.895 | 8.036 | 545,454 | -0.07(-0.83%) |
Jan 09, 2015 | 8.063 | 8.278 | 7.889 | 8.103 | 980,636 | -0.01(-0.08%) |
Jan 08, 2015 | 8.312 | 8.312 | 8.097 | 8.110 | 570,893 | -0.11(-1.39%) |
Jan 07, 2015 | 8.285 | 8.506 | 8.050 | 8.224 | 587,809 | +0.06(+0.74%) |
Jan 06, 2015 | 8.869 | 8.962 | 7.976 | 8.164 | 1,740,656 | -0.62(-7.10%) |
Jan 05, 2015 | 8.573 | 9.151 | 8.338 | 8.788 | 1,885,617 | +0.21(+2.51%) |
Jan 02, 2015 | 8.056 | 8.594 | 8.023 | 8.573 | 1,164,280 | +0.52(+6.42%) |
Dec 31, 2014 | 7.936 | 8.056 | 8.056 | 8.056 | 707,057 | +0.09(+1.10%) |
Dec 30, 2014 | 7.654 | 8.023 | 7.600 | 7.969 | 447,252 | +0.23(+2.95%) |
Dec 29, 2014 | 7.808 | 8.187 | 7.687 | 7.741 | 768,665 | +0.00(+0.00%) |
Dec 26, 2014 | 8.150 | 8.291 | 7.721 | 7.741 | 1,161,367 | -0.34(-4.16%) |
Dec 24, 2014 | 8.251 | 8.077 | 8.077 | 8.077 | 1,011,209 | +0.04(+0.50%) |
Dec 23, 2014 | 7.284 | 8.144 | 7.278 | 8.036 | 4,073,545 | +0.77(+10.53%) |
Dec 22, 2014 | 8.251 | 8.258 | 7.264 | 7.271 | 3,943,839 | -1.16(-13.77%) |
Dec 19, 2014 | 9.191 | 9.191 | 8.063 | 8.432 | 3,909,623 | -0.81(-8.72%) |
Dec 18, 2014 | 8.889 | 9.513 | 8.667 | 9.238 | 3,116,332 | +0.32(+3.54%) |
Dec 17, 2014 | 9.265 | 9.399 | 8.862 | 8.923 | 2,897,992 | -0.42(-4.53%) |
Dec 16, 2014 | 9.708 | 9.708 | 9.272 | 9.346 | 2,149,044 | -0.36(-3.73%) |
Dec 15, 2014 | 10.21 | 10.34 | 9.131 | 9.708 | 4,311,926 | -0.46(-4.55%) |
Dec 12, 2014 | 11.08 | 11.08 | 9.997 | 10.17 | 9,010,484 | -1.26(-10.99%) |