Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.660 | 8.760 | 8.600 | 8.710 | 834,327 | +0.05(+0.58%) |
Apr 29, 2015 | 8.710 | 8.780 | 8.560 | 8.660 | 841,816 | -0.09(-1.03%) |
Apr 28, 2015 | 8.830 | 8.870 | 8.620 | 8.750 | 921,683 | -0.09(-1.02%) |
Apr 27, 2015 | 8.850 | 8.930 | 8.820 | 8.840 | 381,969 | -0.02(-0.23%) |
Apr 24, 2015 | 8.990 | 9.040 | 8.800 | 8.860 | 778,235 | -0.16(-1.77%) |
Apr 23, 2015 | 9.100 | 9.190 | 9.010 | 9.020 | 589,659 | -0.09(-0.99%) |
Apr 22, 2015 | 9.130 | 9.200 | 9.050 | 9.110 | 209,823 | -0.03(-0.33%) |
Apr 21, 2015 | 9.110 | 9.215 | 9.071 | 9.140 | 325,601 | +0.02(+0.22%) |
Apr 20, 2015 | 9.260 | 9.260 | 9.110 | 9.120 | 544,923 | -0.11(-1.19%) |
Apr 17, 2015 | 9.400 | 9.400 | 9.155 | 9.230 | 471,010 | -0.24(-2.53%) |
Apr 16, 2015 | 9.620 | 9.680 | 9.440 | 9.470 | 172,488 | -0.18(-1.87%) |
Apr 15, 2015 | 9.660 | 9.710 | 9.560 | 9.650 | 372,334 | +0.02(+0.21%) |
Apr 14, 2015 | 9.570 | 9.670 | 9.530 | 9.630 | 539,661 | +0.09(+0.94%) |
Apr 13, 2015 | 9.370 | 9.590 | 9.339 | 9.540 | 384,152 | +0.18(+1.92%) |
Apr 10, 2015 | 9.500 | 9.540 | 9.295 | 9.360 | 221,452 | -0.14(-1.47%) |
Apr 09, 2015 | 9.580 | 9.590 | 9.480 | 9.500 | 204,115 | -0.06(-0.63%) |
Apr 08, 2015 | 9.650 | 9.650 | 9.510 | 9.560 | 377,228 | -0.04(-0.42%) |
Apr 07, 2015 | 9.550 | 9.720 | 9.550 | 9.600 | 1,052,855 | +0.03(+0.31%) |
Apr 06, 2015 | 9.610 | 9.800 | 9.530 | 9.570 | 292,375 | +0.09(+0.95%) |
Apr 02, 2015 | 9.300 | 9.480 | 9.480 | 9.480 | 503,300 | +0.14(+1.50%) |
Apr 01, 2015 | 9.300 | 9.380 | 9.220 | 9.340 | 391,896 | -0.03(-0.32%) |
Mar 31, 2015 | 9.330 | 9.460 | 9.280 | 9.370 | 393,933 | +0.00(+0.00%) |
Mar 30, 2015 | 9.390 | 9.401 | 9.260 | 9.370 | 354,064 | +0.01(+0.11%) |
Mar 27, 2015 | 9.500 | 9.580 | 9.230 | 9.360 | 290,291 | -0.14(-1.47%) |
Mar 26, 2015 | 9.300 | 9.710 | 9.300 | 9.500 | 1,278,189 | +0.17(+1.82%) |
Mar 25, 2015 | 9.410 | 9.575 | 9.300 | 9.330 | 942,006 | -0.06(-0.64%) |
Mar 24, 2015 | 9.210 | 9.450 | 9.180 | 9.390 | 273,070 | +0.19(+2.07%) |
Mar 23, 2015 | 9.160 | 9.250 | 9.030 | 9.200 | 213,456 | +0.02(+0.22%) |
Mar 20, 2015 | 9.050 | 9.290 | 9.050 | 9.180 | 279,956 | +0.14(+1.55%) |
Mar 19, 2015 | 9.260 | 9.300 | 9.000 | 9.040 | 358,383 | -0.27(-2.90%) |
Mar 18, 2015 | 9.300 | 9.370 | 9.110 | 9.310 | 475,689 | +0.01(+0.11%) |
Mar 17, 2015 | 9.370 | 9.420 | 9.160 | 9.300 | 463,766 | -0.14(-1.48%) |
Mar 16, 2015 | 9.570 | 9.580 | 9.330 | 9.440 | 486,273 | -0.10(-1.05%) |
Mar 13, 2015 | 9.470 | 9.570 | 9.330 | 9.540 | 266,317 | +0.03(+0.32%) |
Mar 12, 2015 | 9.600 | 9.670 | 9.410 | 9.510 | 406,393 | -0.03(-0.31%) |
Mar 11, 2015 | 9.530 | 9.630 | 9.415 | 9.540 | 406,699 | +0.01(+0.10%) |
Mar 10, 2015 | 9.640 | 9.640 | 9.395 | 9.530 | 573,402 | -0.16(-1.65%) |
Mar 09, 2015 | 9.650 | 9.710 | 9.470 | 9.690 | 470,658 | +0.02(+0.21%) |
Mar 06, 2015 | 9.740 | 9.790 | 9.620 | 9.670 | 574,701 | -0.14(-1.43%) |
Mar 05, 2015 | 9.750 | 9.959 | 9.700 | 9.810 | 1,503,870 | +0.06(+0.62%) |
Mar 04, 2015 | 9.860 | 9.890 | 9.680 | 9.750 | 642,252 | -0.09(-0.91%) |
Mar 03, 2015 | 9.800 | 10.05 | 9.760 | 9.840 | 852,028 | +0.13(+1.34%) |
Mar 02, 2015 | 9.620 | 9.910 | 9.580 | 9.710 | 1,150,087 | +0.03(+0.31%) |
Feb 27, 2015 | 9.670 | 9.790 | 9.540 | 9.680 | 951,944 | +0.01(+0.10%) |
Feb 26, 2015 | 9.270 | 9.870 | 9.240 | 9.670 | 1,550,000 | +0.42(+4.54%) |
Feb 25, 2015 | 9.360 | 9.620 | 8.910 | 9.250 | 2,530,988 | -0.06(-0.64%) |
Feb 24, 2015 | 8.180 | 9.340 | 8.120 | 9.310 | 4,233,835 | +1.36(+17.11%) |
Feb 23, 2015 | 7.990 | 8.010 | 7.910 | 7.950 | 840,133 | -0.04(-0.50%) |
Feb 20, 2015 | 7.900 | 8.080 | 7.900 | 7.990 | 546,957 | +0.09(+1.14%) |
Feb 19, 2015 | 7.820 | 7.940 | 7.820 | 7.900 | 691,717 | +0.02(+0.25%) |
Feb 18, 2015 | 7.870 | 7.930 | 7.820 | 7.880 | 781,252 | -0.02(-0.25%) |
Feb 17, 2015 | 7.940 | 8.090 | 7.880 | 7.900 | 469,742 | -0.04(-0.50%) |
Feb 13, 2015 | 7.950 | 7.940 | 7.940 | 7.940 | 299,600 | +0.00(+0.00%) |
Feb 12, 2015 | 7.920 | 8.000 | 7.850 | 7.940 | 683,396 | +0.11(+1.40%) |
Feb 11, 2015 | 7.800 | 7.890 | 7.730 | 7.830 | 231,911 | +0.01(+0.13%) |
Feb 10, 2015 | 7.820 | 7.860 | 7.790 | 7.820 | 230,274 | +0.03(+0.39%) |
Feb 09, 2015 | 7.810 | 7.910 | 7.780 | 7.790 | 246,130 | -0.03(-0.38%) |
Feb 06, 2015 | 7.850 | 7.940 | 7.790 | 7.820 | 346,727 | +0.00(+0.00%) |
Feb 05, 2015 | 7.750 | 7.860 | 7.750 | 7.820 | 214,570 | +0.07(+0.90%) |
Feb 04, 2015 | 7.730 | 7.800 | 7.660 | 7.750 | 184,846 | +0.02(+0.26%) |
Feb 03, 2015 | 7.620 | 7.790 | 7.620 | 7.730 | 386,769 | +0.11(+1.44%) |