Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.050 | 8.340 | 7.900 | 8.310 | 619,402 | +0.29(+3.62%) |
Apr 29, 2015 | 7.620 | 8.030 | 7.620 | 8.020 | 939,544 | +0.31(+4.02%) |
Apr 28, 2015 | 7.850 | 7.980 | 7.690 | 7.710 | 910,429 | -0.16(-2.03%) |
Apr 27, 2015 | 7.910 | 8.070 | 7.830 | 7.870 | 655,799 | -0.08(-1.01%) |
Apr 24, 2015 | 7.680 | 7.960 | 7.680 | 7.950 | 533,516 | +0.25(+3.25%) |
Apr 23, 2015 | 7.560 | 8.010 | 7.550 | 7.700 | 734,518 | +0.16(+2.12%) |
Apr 22, 2015 | 7.560 | 7.740 | 7.470 | 7.540 | 684,027 | -0.01(-0.13%) |
Apr 21, 2015 | 7.720 | 7.740 | 7.430 | 7.550 | 664,382 | -0.17(-2.20%) |
Apr 20, 2015 | 7.980 | 8.150 | 7.690 | 7.720 | 891,328 | -0.28(-3.50%) |
Apr 17, 2015 | 7.880 | 8.080 | 7.750 | 8.000 | 465,752 | +0.11(+1.39%) |
Apr 16, 2015 | 7.780 | 8.230 | 7.570 | 7.890 | 941,338 | +0.04(+0.51%) |
Apr 15, 2015 | 7.650 | 8.530 | 7.600 | 7.850 | 1,649,471 | +0.28(+3.70%) |
Apr 14, 2015 | 7.030 | 7.580 | 7.000 | 7.570 | 963,756 | +0.58(+8.30%) |
Apr 13, 2015 | 6.950 | 7.060 | 6.950 | 6.990 | 742,656 | +0.10(+1.45%) |
Apr 10, 2015 | 6.800 | 6.890 | 6.670 | 6.890 | 578,665 | +0.20(+2.99%) |
Apr 09, 2015 | 6.450 | 6.820 | 6.450 | 6.690 | 1,162,622 | +0.31(+4.86%) |
Apr 08, 2015 | 6.870 | 6.940 | 6.350 | 6.380 | 4,740,091 | -0.53(-7.67%) |
Apr 07, 2015 | 6.860 | 7.080 | 6.800 | 6.910 | 4,114,158 | +0.04(+0.58%) |
Apr 06, 2015 | 6.700 | 6.930 | 6.700 | 6.870 | 752,809 | +0.21(+3.15%) |
Apr 02, 2015 | 6.660 | 6.660 | 6.660 | 0 | +0.20(+3.10%) | |
Apr 01, 2015 | 6.370 | 6.560 | 6.370 | 6.460 | 477,480 | +0.08(+1.25%) |
Mar 31, 2015 | 6.350 | 6.450 | 6.320 | 6.380 | 557,841 | -0.11(-1.69%) |
Mar 30, 2015 | 6.470 | 6.510 | 6.360 | 6.490 | 1,110,555 | +0.04(+0.62%) |
Mar 27, 2015 | 6.690 | 6.690 | 6.370 | 6.450 | 764,080 | -0.32(-4.73%) |
Mar 26, 2015 | 6.990 | 7.070 | 6.660 | 6.770 | 681,774 | -0.03(-0.44%) |
Mar 25, 2015 | 6.680 | 6.890 | 6.620 | 6.800 | 512,097 | +0.15(+2.26%) |
Mar 24, 2015 | 6.460 | 6.680 | 6.415 | 6.650 | 632,907 | +0.20(+3.10%) |
Mar 23, 2015 | 6.290 | 6.520 | 6.290 | 6.450 | 251,372 | +0.14(+2.22%) |
Mar 20, 2015 | 6.390 | 6.480 | 6.260 | 6.310 | 605,177 | +0.06(+0.96%) |
Mar 19, 2015 | 6.310 | 6.390 | 6.230 | 6.250 | 313,137 | -0.20(-3.10%) |
Mar 18, 2015 | 5.940 | 6.470 | 5.920 | 6.450 | 824,533 | +0.42(+6.97%) |
Mar 17, 2015 | 5.900 | 6.190 | 5.900 | 6.030 | 561,069 | +0.03(+0.50%) |
Mar 16, 2015 | 5.850 | 6.030 | 5.800 | 6.000 | 545,214 | +0.02(+0.33%) |
Mar 13, 2015 | 5.960 | 6.020 | 5.830 | 5.980 | 704,346 | -0.06(-0.99%) |
Mar 12, 2015 | 6.200 | 6.290 | 6.020 | 6.040 | 874,173 | -0.15(-2.42%) |
Mar 11, 2015 | 6.280 | 6.310 | 6.090 | 6.190 | 1,020,601 | -0.03(-0.48%) |
Mar 10, 2015 | 6.470 | 6.500 | 6.180 | 6.220 | 627,343 | -0.31(-4.75%) |
Mar 09, 2015 | 6.900 | 6.900 | 6.490 | 6.530 | 427,331 | -0.38(-5.50%) |
Mar 06, 2015 | 6.990 | 7.120 | 6.870 | 6.910 | 509,836 | -0.14(-1.99%) |
Mar 05, 2015 | 7.170 | 7.240 | 6.990 | 7.050 | 572,407 | -0.16(-2.22%) |
Mar 04, 2015 | 7.250 | 6.980 | 7.210 | 509,258 | -0.04(-0.55%) | |
Mar 03, 2015 | 7.220 | 7.250 | 542,032 | +0.20(+2.84%) | ||
Mar 02, 2015 | 7.190 | 7.190 | 6.920 | 7.050 | 588,556 | -0.11(-1.54%) |
Feb 27, 2015 | 7.380 | 7.580 | 7.020 | 7.160 | 846,357 | +0.02(+0.28%) |
Feb 26, 2015 | 7.250 | 7.270 | 7.020 | 7.140 | 329,418 | -0.07(-0.97%) |
Feb 25, 2015 | 7.030 | 7.250 | 6.970 | 7.210 | 251,933 | +0.20(+2.85%) |
Feb 24, 2015 | 7.200 | 7.300 | 6.990 | 7.010 | 315,682 | -0.10(-1.41%) |
Feb 23, 2015 | 7.220 | 7.280 | 7.050 | 7.110 | 394,527 | -0.34(-4.56%) |
Feb 20, 2015 | 7.660 | 7.730 | 7.420 | 7.450 | 238,572 | -0.19(-2.49%) |
Feb 19, 2015 | 7.400 | 7.680 | 7.160 | 7.640 | 397,148 | +0.01(+0.13%) |
Feb 18, 2015 | 7.830 | 8.070 | 7.610 | 7.630 | 434,561 | -0.39(-4.86%) |
Feb 17, 2015 | 7.980 | 8.150 | 7.850 | 8.020 | 408,908 | -0.05(-0.62%) |
Feb 13, 2015 | 8.070 | 8.070 | 8.070 | 0 | +0.18(+2.28%) | |
Feb 12, 2015 | 7.750 | 8.080 | 7.750 | 7.890 | 720,957 | +0.23(+3.00%) |
Feb 11, 2015 | 7.310 | 7.675 | 7.000 | 7.660 | 894,492 | +0.41(+5.66%) |
Feb 10, 2015 | 7.660 | 7.660 | 7.140 | 7.250 | 467,706 | -0.48(-6.21%) |
Feb 09, 2015 | 7.600 | 7.840 | 7.560 | 7.730 | 616,216 | +0.24(+3.20%) |
Feb 06, 2015 | 7.370 | 7.520 | 7.240 | 7.490 | 744,532 | +0.30(+4.17%) |
Feb 05, 2015 | 7.090 | 7.230 | 7.050 | 7.190 | 505,186 | +0.28(+4.05%) |
Feb 04, 2015 | 6.950 | 7.220 | 6.720 | 6.910 | 1,069,164 | -0.29(-4.03%) |
Feb 03, 2015 | 6.440 | 7.390 | 6.420 | 7.200 | 3,851,754 | +0.94(+15.02%) |