Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.663 | 8.813 | 8.399 | 8.700 | 57,095 | +0.04(+0.44%) |
Apr 29, 2015 | 8.437 | 8.674 | 8.437 | 8.662 | 53,560 | +0.25(+2.93%) |
Apr 28, 2015 | 8.276 | 8.797 | 8.276 | 8.416 | 78,590 | +0.07(+0.84%) |
Apr 27, 2015 | 8.604 | 8.636 | 8.297 | 8.346 | 56,829 | -0.20(-2.39%) |
Apr 24, 2015 | 8.663 | 8.840 | 8.469 | 8.550 | 51,818 | +0.08(+0.95%) |
Apr 23, 2015 | 8.459 | 8.528 | 8.165 | 8.469 | 94,414 | +0.11(+1.33%) |
Apr 22, 2015 | 8.437 | 8.496 | 8.292 | 8.358 | 66,381 | +0.08(+0.92%) |
Apr 21, 2015 | 8.625 | 8.625 | 8.276 | 8.281 | 57,384 | -0.18(-2.16%) |
Apr 20, 2015 | 8.324 | 8.867 | 8.287 | 8.464 | 105,739 | +0.18(+2.14%) |
Apr 17, 2015 | 8.249 | 8.346 | 8.162 | 8.287 | 39,924 | +0.02(+0.19%) |
Apr 16, 2015 | 8.007 | 8.399 | 7.991 | 8.271 | 93,342 | +0.24(+3.01%) |
Apr 15, 2015 | 8.163 | 8.367 | 7.940 | 8.029 | 74,120 | -0.09(-1.06%) |
Apr 14, 2015 | 7.604 | 8.185 | 7.604 | 8.115 | 88,672 | +0.54(+7.09%) |
Apr 13, 2015 | 7.529 | 7.631 | 7.378 | 7.577 | 108,836 | +0.22(+2.99%) |
Apr 10, 2015 | 7.577 | 7.823 | 7.314 | 7.357 | 51,150 | -0.15(-1.93%) |
Apr 09, 2015 | 7.658 | 7.685 | 7.244 | 7.502 | 98,082 | -0.16(-2.04%) |
Apr 08, 2015 | 7.056 | 7.841 | 6.906 | 7.658 | 139,670 | +0.61(+8.61%) |
Apr 07, 2015 | 6.889 | 7.153 | 6.856 | 7.051 | 76,172 | +0.12(+1.71%) |
Apr 06, 2015 | 6.879 | 7.002 | 6.717 | 6.932 | 209,376 | +0.12(+1.82%) |
Apr 02, 2015 | 6.863 | 6.809 | 6.809 | 6.809 | 85,784 | -0.05(-0.78%) |
Apr 01, 2015 | 6.798 | 7.196 | 6.669 | 6.863 | 136,882 | -0.23(-3.26%) |
Mar 31, 2015 | 7.120 | 7.524 | 6.992 | 7.094 | 164,065 | -0.27(-3.72%) |
Mar 30, 2015 | 9.136 | 9.136 | 6.943 | 7.368 | 395,340 | -1.74(-19.07%) |
Mar 27, 2015 | 9.130 | 9.361 | 8.905 | 9.103 | 93,681 | +0.03(+0.30%) |
Mar 26, 2015 | 8.899 | 9.155 | 8.672 | 9.077 | 18,922 | +0.35(+4.00%) |
Mar 25, 2015 | 9.007 | 9.007 | 8.410 | 8.727 | 19,112 | -0.30(-3.28%) |
Mar 24, 2015 | 9.216 | 9.356 | 9.023 | 9.023 | 64,170 | -0.11(-1.18%) |
Mar 23, 2015 | 8.921 | 9.157 | 8.899 | 9.130 | 39,339 | +0.20(+2.23%) |
Mar 20, 2015 | 9.399 | 9.399 | 8.932 | 8.932 | 34,228 | -0.31(-3.37%) |
Mar 19, 2015 | 9.136 | 9.404 | 9.077 | 9.243 | 48,563 | +0.11(+1.24%) |
Mar 18, 2015 | 9.136 | 9.222 | 8.738 | 9.130 | 45,015 | +0.08(+0.83%) |
Mar 17, 2015 | 8.932 | 9.367 | 8.932 | 9.055 | 40,208 | +0.18(+2.00%) |
Mar 16, 2015 | 9.265 | 9.418 | 8.738 | 8.878 | 45,517 | -0.41(-4.40%) |
Mar 13, 2015 | 8.695 | 9.297 | 8.491 | 9.286 | 37,162 | +0.53(+6.01%) |
Mar 12, 2015 | 8.421 | 8.760 | 8.358 | 8.760 | 52,354 | +0.26(+3.03%) |
Mar 11, 2015 | 8.244 | 8.507 | 7.964 | 8.502 | 96,772 | +0.18(+2.13%) |
Mar 10, 2015 | 8.679 | 9.082 | 8.324 | 8.324 | 126,311 | -0.49(-5.55%) |
Mar 09, 2015 | 9.464 | 9.485 | 8.641 | 8.813 | 52,090 | -0.61(-6.45%) |
Mar 06, 2015 | 9.259 | 9.598 | 9.259 | 9.421 | 57,587 | +0.11(+1.15%) |
Mar 05, 2015 | 9.555 | 9.602 | 9.254 | 9.313 | 18,587 | -0.26(-2.75%) |
Mar 04, 2015 | 9.797 | 9.899 | 9.555 | 9.576 | 22,798 | -0.32(-3.26%) |
Mar 03, 2015 | 9.899 | 9.899 | 9.727 | 9.899 | 41,312 | -0.05(-0.54%) |
Mar 02, 2015 | 10.22 | 10.22 | 9.807 | 9.953 | 38,842 | -0.15(-1.49%) |
Feb 27, 2015 | 9.673 | 10.30 | 9.673 | 10.10 | 32,389 | +0.31(+3.18%) |
Feb 26, 2015 | 10.36 | 10.36 | 9.684 | 9.791 | 44,373 | -0.51(-4.91%) |
Feb 25, 2015 | 10.53 | 10.53 | 9.953 | 10.30 | 38,372 | -0.04(-0.36%) |
Feb 24, 2015 | 9.888 | 10.66 | 9.834 | 10.33 | 169,301 | +0.56(+5.78%) |
Feb 23, 2015 | 9.394 | 9.899 | 9.275 | 9.770 | 102,133 | +0.28(+3.00%) |
Feb 20, 2015 | 9.415 | 9.544 | 9.275 | 9.485 | 23,610 | +0.15(+1.55%) |
Feb 19, 2015 | 9.265 | 9.453 | 9.050 | 9.340 | 31,654 | -0.14(-1.47%) |
Feb 18, 2015 | 9.437 | 9.566 | 9.001 | 9.480 | 88,292 | +0.20(+2.20%) |
Feb 17, 2015 | 8.948 | 9.275 | 8.808 | 9.275 | 33,999 | +0.47(+5.37%) |
Feb 13, 2015 | 9.028 | 8.803 | 8.803 | 8.803 | 39,263 | +0.08(+0.92%) |
Feb 12, 2015 | 8.717 | 8.894 | 8.717 | 8.722 | 33,303 | +0.19(+2.20%) |
Feb 11, 2015 | 8.883 | 8.883 | 8.523 | 8.534 | 27,056 | -0.39(-4.34%) |
Feb 10, 2015 | 8.727 | 9.024 | 8.604 | 8.921 | 49,090 | +0.26(+2.98%) |
Feb 09, 2015 | 9.007 | 9.007 | 8.625 | 8.663 | 44,375 | -0.34(-3.82%) |
Feb 06, 2015 | 8.743 | 9.141 | 8.523 | 9.007 | 55,140 | +0.19(+2.13%) |
Feb 05, 2015 | 8.921 | 8.996 | 8.410 | 8.819 | 110,851 | -0.24(-2.67%) |
Feb 04, 2015 | 9.404 | 9.619 | 8.926 | 9.060 | 103,359 | -0.61(-6.33%) |
Feb 03, 2015 | 9.017 | 9.673 | 8.867 | 9.673 | 65,311 | +0.66(+7.27%) |