Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.350 | 8.440 | 8.170 | 8.300 | 8,238,891 | -0.09(-1.07%) |
Apr 29, 2015 | 8.550 | 8.550 | 8.170 | 8.390 | 11,818,312 | -0.21(-2.44%) |
Apr 28, 2015 | 8.280 | 8.640 | 8.260 | 8.600 | 9,646,934 | +0.28(+3.37%) |
Apr 27, 2015 | 8.410 | 8.490 | 8.275 | 8.320 | 5,326,034 | -0.09(-1.07%) |
Apr 24, 2015 | 8.520 | 8.620 | 8.380 | 8.410 | 6,937,257 | -0.07(-0.83%) |
Apr 23, 2015 | 8.550 | 8.620 | 8.360 | 8.480 | 8,575,593 | -0.08(-0.93%) |
Apr 22, 2015 | 8.580 | 8.610 | 8.330 | 8.560 | 9,836,118 | -0.02(-0.23%) |
Apr 21, 2015 | 8.650 | 8.680 | 8.534 | 8.580 | 7,284,129 | -0.07(-0.81%) |
Apr 20, 2015 | 8.740 | 8.770 | 8.640 | 8.650 | 6,154,145 | -0.06(-0.69%) |
Apr 17, 2015 | 8.600 | 8.785 | 8.500 | 8.710 | 10,160,938 | +0.02(+0.23%) |
Apr 16, 2015 | 8.900 | 8.920 | 8.610 | 8.690 | 13,171,998 | -0.24(-2.69%) |
Apr 15, 2015 | 9.150 | 9.290 | 8.920 | 8.930 | 10,330,825 | -0.22(-2.40%) |
Apr 14, 2015 | 9.350 | 9.500 | 9.020 | 9.150 | 20,656,030 | -0.25(-2.66%) |
Apr 13, 2015 | 9.190 | 9.420 | 9.091 | 9.400 | 9,535,214 | +0.18(+1.95%) |
Apr 10, 2015 | 9.250 | 9.420 | 9.210 | 9.220 | 9,083,697 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.220 | 9.030 | 9.200 | 9,319,950 | +0.12(+1.32%) |
Apr 08, 2015 | 8.880 | 9.110 | 8.860 | 9.080 | 9,011,833 | +0.20(+2.25%) |
Apr 07, 2015 | 9.260 | 9.300 | 8.810 | 8.880 | 13,142,079 | -0.41(-4.41%) |
Apr 06, 2015 | 9.030 | 9.300 | 9.010 | 9.290 | 12,899,360 | +0.16(+1.75%) |
Apr 02, 2015 | 8.860 | 9.130 | 9.130 | 9.130 | 20,423,200 | +0.23(+2.58%) |
Apr 01, 2015 | 8.450 | 8.940 | 8.410 | 8.900 | 24,647,556 | +0.49(+5.83%) |
Mar 31, 2015 | 8.040 | 8.490 | 8.040 | 8.410 | 30,787,372 | +0.58(+7.41%) |
Mar 30, 2015 | 7.650 | 7.880 | 7.610 | 7.830 | 6,788,148 | +0.20(+2.62%) |
Mar 27, 2015 | 7.610 | 7.760 | 7.580 | 7.630 | 5,086,093 | -0.02(-0.26%) |
Mar 26, 2015 | 7.930 | 7.940 | 7.570 | 7.650 | 13,303,811 | -0.33(-4.14%) |
Mar 25, 2015 | 8.020 | 8.090 | 7.940 | 7.980 | 10,731,116 | -0.06(-0.75%) |
Mar 24, 2015 | 7.970 | 8.125 | 7.920 | 8.040 | 8,283,796 | +0.02(+0.25%) |
Mar 23, 2015 | 7.670 | 8.110 | 7.668 | 8.020 | 14,431,889 | +0.32(+4.16%) |
Mar 20, 2015 | 7.780 | 7.840 | 7.680 | 7.700 | 8,227,507 | -0.07(-0.90%) |
Mar 19, 2015 | 7.640 | 7.810 | 7.600 | 7.770 | 6,538,333 | +0.12(+1.57%) |
Mar 18, 2015 | 7.830 | 7.830 | 7.605 | 7.650 | 10,123,203 | -0.23(-2.92%) |
Mar 17, 2015 | 7.750 | 7.960 | 7.710 | 7.880 | 8,906,755 | +0.08(+1.03%) |
Mar 16, 2015 | 7.770 | 7.830 | 7.600 | 7.800 | 8,610,325 | +0.07(+0.91%) |
Mar 13, 2015 | 7.450 | 7.740 | 7.440 | 7.730 | 11,883,443 | +0.24(+3.20%) |
Mar 12, 2015 | 7.310 | 7.500 | 7.280 | 7.490 | 7,823,706 | +0.18(+2.46%) |
Mar 11, 2015 | 7.400 | 7.413 | 7.240 | 7.310 | 6,333,241 | -0.06(-0.81%) |
Mar 10, 2015 | 7.270 | 7.585 | 7.250 | 7.370 | 8,562,264 | +0.04(+0.55%) |
Mar 09, 2015 | 7.650 | 7.680 | 7.250 | 7.330 | 16,173,609 | -0.32(-4.18%) |
Mar 06, 2015 | 7.690 | 7.870 | 7.570 | 7.650 | 11,352,187 | -0.07(-0.91%) |
Mar 05, 2015 | 7.930 | 7.980 | 7.670 | 7.720 | 11,315,012 | -0.16(-2.03%) |
Mar 04, 2015 | 7.840 | 8.010 | 7.880 | 7.880 | 10,414,523 | +0.00(+0.00%) |
Mar 03, 2015 | 7.800 | 8.050 | 7.800 | 7.880 | 13,338,054 | +0.03(+0.38%) |
Mar 02, 2015 | 8.460 | 8.460 | 7.800 | 7.850 | 30,824,364 | -0.65(-7.65%) |
Feb 27, 2015 | 8.000 | 8.900 | 7.880 | 8.500 | 65,873,364 | -0.62(-6.80%) |
Feb 26, 2015 | 9.070 | 9.150 | 8.880 | 9.120 | 24,323,422 | +0.13(+1.45%) |
Feb 25, 2015 | 9.040 | 9.180 | 8.750 | 8.990 | 21,262,152 | +0.10(+1.12%) |
Feb 24, 2015 | 8.565 | 8.960 | 8.510 | 8.890 | 20,824,932 | +0.42(+4.96%) |
Feb 23, 2015 | 8.250 | 8.490 | 8.210 | 8.470 | 13,748,013 | +0.25(+3.04%) |
Feb 20, 2015 | 8.120 | 8.250 | 8.060 | 8.220 | 6,108,050 | +0.06(+0.74%) |
Feb 19, 2015 | 8.260 | 8.260 | 8.120 | 8.160 | 6,774,195 | -0.11(-1.33%) |
Feb 18, 2015 | 8.230 | 8.500 | 8.120 | 8.270 | 15,179,484 | +0.14(+1.72%) |
Feb 17, 2015 | 8.050 | 8.220 | 7.960 | 8.130 | 7,811,527 | +0.08(+0.99%) |
Feb 13, 2015 | 8.070 | 8.050 | 8.050 | 8.050 | 8,350,300 | +0.14(+1.77%) |
Feb 12, 2015 | 7.880 | 8.050 | 7.770 | 7.910 | 6,302,239 | +0.03(+0.38%) |
Feb 11, 2015 | 8.020 | 8.100 | 7.810 | 7.880 | 7,413,735 | -0.17(-2.11%) |
Feb 10, 2015 | 7.990 | 8.090 | 7.850 | 8.050 | 7,118,854 | +0.10(+1.26%) |
Feb 09, 2015 | 7.780 | 8.150 | 7.720 | 7.950 | 11,470,623 | +0.15(+1.92%) |
Feb 06, 2015 | 7.830 | 7.910 | 7.710 | 7.800 | 6,494,849 | +0.03(+0.39%) |
Feb 05, 2015 | 7.820 | 7.960 | 7.700 | 7.770 | 9,786,576 | -0.06(-0.77%) |
Feb 04, 2015 | 7.550 | 7.870 | 7.516 | 7.830 | 10,351,746 | +0.27(+3.57%) |
Feb 03, 2015 | 7.400 | 7.720 | 7.300 | 7.560 | 10,560,488 | +0.13(+1.75%) |