Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.26 | 10.56 | 9.449 | 10.55 | 419,697 | +0.27(+2.59%) |
Apr 29, 2015 | 9.634 | 10.29 | 9.194 | 10.29 | 402,039 | +0.72(+7.51%) |
Apr 28, 2015 | 8.352 | 9.575 | 7.819 | 9.568 | 248,965 | +1.22(+14.55%) |
Apr 27, 2015 | 8.664 | 9.612 | 8.219 | 8.352 | 309,130 | -0.07(-0.88%) |
Apr 24, 2015 | 8.056 | 8.841 | 7.782 | 8.426 | 261,124 | +0.52(+6.56%) |
Apr 23, 2015 | 7.493 | 7.960 | 7.226 | 7.908 | 107,546 | +0.36(+4.71%) |
Apr 22, 2015 | 7.411 | 7.596 | 7.411 | 7.552 | 90,944 | +0.21(+2.93%) |
Apr 21, 2015 | 7.419 | 7.433 | 7.218 | 7.337 | 60,583 | -0.02(-0.30%) |
Apr 20, 2015 | 6.811 | 7.359 | 6.737 | 7.359 | 76,556 | +0.61(+9.00%) |
Apr 17, 2015 | 6.892 | 6.900 | 6.633 | 6.752 | 29,813 | -0.19(-2.77%) |
Apr 16, 2015 | 6.588 | 6.966 | 6.566 | 6.944 | 51,317 | +0.23(+3.42%) |
Apr 15, 2015 | 6.803 | 6.885 | 6.418 | 6.714 | 132,706 | +0.04(+0.67%) |
Apr 14, 2015 | 7.248 | 7.248 | 6.181 | 6.670 | 189,457 | -0.62(-8.44%) |
Apr 13, 2015 | 7.092 | 7.404 | 6.811 | 7.285 | 184,196 | +0.12(+1.65%) |
Apr 10, 2015 | 6.670 | 7.337 | 6.626 | 7.167 | 103,672 | +0.51(+7.68%) |
Apr 09, 2015 | 6.596 | 6.714 | 6.411 | 6.655 | 40,226 | +0.05(+0.79%) |
Apr 08, 2015 | 6.670 | 6.737 | 6.551 | 6.603 | 49,663 | -0.09(-1.33%) |
Apr 07, 2015 | 6.618 | 6.744 | 6.611 | 6.692 | 62,638 | +0.14(+2.15%) |
Apr 06, 2015 | 6.670 | 6.670 | 6.411 | 6.551 | 34,683 | -0.13(-1.89%) |
Apr 02, 2015 | 6.003 | 6.677 | 6.677 | 6.677 | 128,590 | +0.70(+11.79%) |
Apr 01, 2015 | 5.899 | 6.025 | 5.818 | 5.973 | 24,078 | +0.08(+1.38%) |
Mar 31, 2015 | 5.973 | 5.973 | 5.803 | 5.892 | 28,264 | -0.04(-0.75%) |
Mar 30, 2015 | 5.714 | 5.966 | 5.595 | 5.936 | 89,937 | +0.39(+6.94%) |
Mar 27, 2015 | 5.455 | 5.603 | 5.340 | 5.551 | 11,585 | +0.11(+2.04%) |
Mar 26, 2015 | 5.595 | 5.610 | 5.410 | 5.440 | 44,485 | -0.10(-1.87%) |
Mar 25, 2015 | 5.484 | 5.655 | 5.484 | 5.544 | 30,189 | +0.05(+0.94%) |
Mar 24, 2015 | 5.558 | 5.588 | 5.455 | 5.492 | 25,227 | -0.06(-1.07%) |
Mar 23, 2015 | 5.632 | 5.632 | 5.484 | 5.551 | 58,150 | -0.12(-2.09%) |
Mar 20, 2015 | 5.440 | 5.670 | 5.425 | 5.670 | 112,794 | +0.23(+4.22%) |
Mar 19, 2015 | 5.499 | 5.529 | 5.432 | 5.440 | 18,790 | -0.04(-0.81%) |
Mar 18, 2015 | 5.315 | 5.514 | 5.308 | 5.484 | 54,952 | +0.18(+3.32%) |
Mar 17, 2015 | 5.276 | 5.506 | 5.205 | 5.308 | 96,109 | -0.04(-0.82%) |
Mar 16, 2015 | 5.367 | 5.470 | 5.190 | 5.352 | 61,109 | +0.04(+0.69%) |
Mar 13, 2015 | 5.183 | 5.374 | 5.161 | 5.315 | 41,289 | +0.04(+0.84%) |
Mar 12, 2015 | 5.401 | 5.401 | 5.249 | 5.271 | 12,972 | -0.02(-0.42%) |
Mar 11, 2015 | 5.396 | 5.396 | 5.175 | 5.293 | 35,049 | -0.11(-2.04%) |
Mar 10, 2015 | 5.462 | 5.462 | 5.389 | 5.403 | 27,613 | -0.05(-0.94%) |
Mar 09, 2015 | 5.447 | 5.521 | 5.403 | 5.455 | 27,903 | -0.03(-0.54%) |
Mar 06, 2015 | 5.433 | 5.484 | 5.359 | 5.484 | 23,018 | +0.05(+0.95%) |
Mar 05, 2015 | 5.499 | 5.521 | 5.337 | 5.433 | 90,471 | -0.01(-0.14%) |
Mar 04, 2015 | 5.499 | 5.521 | 5.389 | 5.440 | 20,871 | -0.04(-0.80%) |
Mar 03, 2015 | 5.514 | 5.514 | 5.514 | 5.484 | 28,598 | +0.01(+0.27%) |
Mar 02, 2015 | 5.403 | 5.558 | 5.308 | 5.470 | 37,514 | +0.11(+2.06%) |
Feb 27, 2015 | 5.455 | 5.455 | 5.352 | 5.359 | 22,713 | -0.10(-1.75%) |
Feb 26, 2015 | 5.146 | 5.477 | 5.139 | 5.455 | 85,471 | +0.35(+6.92%) |
Feb 25, 2015 | 5.190 | 5.198 | 5.102 | 5.102 | 37,542 | -0.09(-1.70%) |
Feb 24, 2015 | 5.359 | 5.359 | 5.168 | 5.190 | 28,422 | -0.07(-1.26%) |
Feb 23, 2015 | 5.220 | 5.359 | 5.220 | 5.256 | 34,546 | +0.04(+0.70%) |
Feb 20, 2015 | 5.256 | 5.256 | 5.109 | 5.220 | 26,291 | +0.01(+0.28%) |
Feb 19, 2015 | 5.050 | 5.242 | 5.050 | 5.205 | 50,318 | +0.17(+3.36%) |
Feb 18, 2015 | 4.764 | 5.095 | 4.764 | 5.036 | 39,036 | +0.21(+4.42%) |
Feb 17, 2015 | 4.609 | 4.845 | 4.609 | 4.823 | 62,780 | +0.16(+3.47%) |
Feb 13, 2015 | 4.631 | 4.661 | 4.661 | 4.661 | 7,753 | +0.03(+0.64%) |
Feb 12, 2015 | 4.609 | 4.676 | 4.558 | 4.631 | 7,378 | +0.02(+0.48%) |
Feb 11, 2015 | 4.668 | 4.683 | 4.558 | 4.609 | 32,347 | -0.06(-1.26%) |
Feb 10, 2015 | 4.705 | 4.705 | 4.639 | 4.668 | 5,528 | -0.04(-0.78%) |
Feb 09, 2015 | 4.734 | 4.793 | 4.690 | 4.705 | 22,236 | -0.08(-1.69%) |
Feb 06, 2015 | 4.712 | 4.881 | 4.712 | 4.786 | 29,296 | +0.07(+1.56%) |
Feb 05, 2015 | 4.756 | 4.756 | 4.639 | 4.712 | 25,013 | +0.07(+1.42%) |
Feb 04, 2015 | 4.793 | 4.845 | 4.558 | 4.646 | 30,729 | -0.13(-2.77%) |
Feb 03, 2015 | 4.852 | 4.852 | 4.734 | 4.778 | 24,724 | +0.09(+1.88%) |