Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.000 | 9.890 | 8.530 | 9.870 | 4,604,355 | +0.89(+9.91%) |
Apr 29, 2015 | 8.720 | 9.680 | 8.720 | 8.980 | 7,136,665 | +0.27(+3.10%) |
Apr 28, 2015 | 8.200 | 8.940 | 8.200 | 8.710 | 3,610,585 | +0.45(+5.45%) |
Apr 27, 2015 | 8.350 | 8.500 | 8.060 | 8.260 | 4,084,749 | +0.19(+2.35%) |
Apr 24, 2015 | 7.720 | 8.150 | 7.590 | 8.070 | 3,258,704 | +0.42(+5.49%) |
Apr 23, 2015 | 7.330 | 7.690 | 7.200 | 7.650 | 2,162,862 | +0.49(+6.84%) |
Apr 22, 2015 | 7.260 | 7.410 | 7.130 | 7.160 | 1,823,186 | +0.03(+0.42%) |
Apr 21, 2015 | 7.440 | 7.530 | 7.000 | 7.130 | 2,248,682 | -0.31(-4.17%) |
Apr 20, 2015 | 7.200 | 7.570 | 7.000 | 7.440 | 2,235,752 | +0.39(+5.53%) |
Apr 17, 2015 | 7.160 | 7.160 | 6.910 | 7.050 | 2,017,309 | -0.12(-1.61%) |
Apr 16, 2015 | 7.030 | 7.360 | 6.910 | 7.165 | 2,777,932 | +0.17(+2.50%) |
Apr 15, 2015 | 6.620 | 7.060 | 6.580 | 6.990 | 3,154,077 | +0.44(+6.72%) |
Apr 14, 2015 | 6.190 | 6.630 | 6.160 | 6.550 | 2,911,968 | +0.55(+9.17%) |
Apr 13, 2015 | 6.260 | 6.260 | 5.960 | 6.000 | 2,145,218 | +0.03(+0.50%) |
Apr 10, 2015 | 5.600 | 6.000 | 5.600 | 5.970 | 1,940,789 | +0.38(+6.80%) |
Apr 09, 2015 | 5.600 | 5.690 | 5.465 | 5.590 | 797,705 | +0.04(+0.72%) |
Apr 08, 2015 | 5.720 | 5.850 | 5.550 | 5.550 | 1,375,590 | -0.16(-2.80%) |
Apr 07, 2015 | 5.630 | 6.060 | 5.623 | 5.710 | 2,009,722 | +0.05(+0.88%) |
Apr 06, 2015 | 5.400 | 5.690 | 5.370 | 5.660 | 1,429,197 | +0.21(+3.85%) |
Apr 02, 2015 | 5.380 | 5.450 | 5.450 | 5.450 | 1,198,200 | -0.04(-0.73%) |
Apr 01, 2015 | 5.330 | 5.580 | 5.330 | 5.490 | 1,364,734 | +0.16(+2.91%) |
Mar 31, 2015 | 5.350 | 5.440 | 5.130 | 5.335 | 1,321,979 | +0.16(+2.99%) |
Mar 30, 2015 | 5.350 | 5.390 | 5.060 | 5.180 | 1,138,833 | -0.09(-1.71%) |
Mar 27, 2015 | 5.590 | 5.620 | 5.132 | 5.270 | 1,857,855 | -0.31(-5.56%) |
Mar 26, 2015 | 5.500 | 5.640 | 5.348 | 5.580 | 1,337,961 | +0.17(+3.14%) |
Mar 25, 2015 | 5.360 | 5.550 | 5.320 | 5.410 | 1,328,237 | +0.07(+1.31%) |
Mar 24, 2015 | 5.130 | 5.360 | 5.071 | 5.340 | 1,013,254 | +0.24(+4.71%) |
Mar 23, 2015 | 5.150 | 5.290 | 5.090 | 5.100 | 1,154,874 | -0.07(-1.35%) |
Mar 20, 2015 | 5.190 | 5.331 | 5.105 | 5.170 | 1,595,843 | +0.04(+0.78%) |
Mar 19, 2015 | 5.180 | 5.214 | 5.040 | 5.130 | 1,079,976 | -0.14(-2.66%) |
Mar 18, 2015 | 4.990 | 5.313 | 4.910 | 5.270 | 1,571,938 | +0.25(+4.98%) |
Mar 17, 2015 | 4.990 | 5.080 | 4.920 | 5.020 | 1,104,511 | -0.02(-0.40%) |
Mar 16, 2015 | 5.120 | 5.130 | 4.850 | 5.040 | 1,378,970 | -0.09(-1.75%) |
Mar 13, 2015 | 5.070 | 5.170 | 5.020 | 5.130 | 987,841 | +0.02(+0.39%) |
Mar 12, 2015 | 5.180 | 5.220 | 4.990 | 5.110 | 1,022,580 | -0.05(-0.97%) |
Mar 11, 2015 | 5.180 | 5.295 | 5.120 | 5.160 | 1,255,095 | -0.02(-0.39%) |
Mar 10, 2015 | 5.250 | 5.310 | 5.120 | 5.180 | 1,400,683 | -0.17(-3.18%) |
Mar 09, 2015 | 5.600 | 5.600 | 5.300 | 5.350 | 1,283,961 | -0.12(-2.19%) |
Mar 06, 2015 | 5.500 | 5.620 | 5.427 | 5.470 | 1,343,803 | -0.07(-1.26%) |
Mar 05, 2015 | 5.820 | 5.830 | 5.530 | 5.540 | 1,281,325 | -0.09(-1.60%) |
Mar 04, 2015 | 5.670 | 5.690 | 5.480 | 5.630 | 1,909,406 | -0.06(-1.05%) |
Mar 03, 2015 | 5.760 | 5.770 | 5.460 | 5.690 | 2,662,756 | +0.02(+0.35%) |
Mar 02, 2015 | 5.970 | 5.990 | 5.470 | 5.670 | 5,263,945 | -0.34(-5.66%) |
Feb 27, 2015 | 5.650 | 6.250 | 5.410 | 6.010 | 12,646,171 | +0.97(+19.25%) |
Feb 26, 2015 | 5.290 | 5.330 | 4.940 | 5.040 | 2,299,962 | -0.21(-4.00%) |
Feb 25, 2015 | 4.920 | 5.260 | 4.849 | 5.250 | 1,592,987 | +0.31(+6.28%) |
Feb 24, 2015 | 5.000 | 5.010 | 4.900 | 4.940 | 906,107 | -0.05(-1.00%) |
Feb 23, 2015 | 4.890 | 5.080 | 4.810 | 4.990 | 1,013,832 | +0.07(+1.42%) |
Feb 20, 2015 | 5.180 | 5.220 | 4.810 | 4.920 | 1,899,459 | -0.25(-4.93%) |
Feb 19, 2015 | 5.140 | 5.230 | 4.980 | 5.175 | 1,332,701 | -0.07(-1.24%) |
Feb 18, 2015 | 5.310 | 5.350 | 5.190 | 5.240 | 994,007 | -0.11(-2.06%) |
Feb 17, 2015 | 5.410 | 5.440 | 5.280 | 5.350 | 1,096,204 | -0.09(-1.65%) |
Feb 13, 2015 | 5.330 | 5.440 | 5.440 | 5.440 | 1,482,900 | +0.17(+3.23%) |
Feb 12, 2015 | 5.400 | 5.400 | 5.250 | 5.270 | 1,647,138 | -0.05(-0.94%) |
Feb 11, 2015 | 5.270 | 5.380 | 5.020 | 5.320 | 1,696,010 | +0.18(+3.50%) |
Feb 10, 2015 | 5.090 | 5.420 | 5.060 | 5.140 | 2,357,104 | +0.06(+1.18%) |
Feb 09, 2015 | 4.910 | 5.120 | 4.690 | 5.080 | 2,268,462 | +0.39(+8.32%) |
Feb 06, 2015 | 4.660 | 4.740 | 4.580 | 4.690 | 965,607 | +0.08(+1.63%) |
Feb 05, 2015 | 4.560 | 4.760 | 4.540 | 4.615 | 1,335,316 | +0.08(+1.88%) |
Feb 04, 2015 | 4.500 | 4.540 | 4.330 | 4.530 | 1,564,171 | -0.01(-0.22%) |
Feb 03, 2015 | 4.660 | 4.850 | 4.495 | 4.540 | 2,473,374 | -0.06(-1.30%) |