Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.110 | 9.128 | 8.710 | 8.746 | 19,958,596 | -0.40(-4.37%) |
Apr 29, 2015 | 9.101 | 9.178 | 9.078 | 9.146 | 12,428,500 | +0.03(+0.30%) |
Apr 28, 2015 | 9.192 | 9.273 | 9.091 | 9.119 | 9,817,478 | -0.03(-0.37%) |
Apr 27, 2015 | 9.109 | 9.371 | 9.109 | 9.153 | 16,572,043 | +0.08(+0.87%) |
Apr 24, 2015 | 8.917 | 9.109 | 8.864 | 9.074 | 20,281,682 | +0.21(+2.37%) |
Apr 23, 2015 | 8.855 | 8.987 | 8.733 | 8.864 | 20,334,448 | +0.10(+1.20%) |
Apr 22, 2015 | 8.584 | 8.803 | 8.541 | 8.759 | 16,702,521 | +0.19(+2.25%) |
Apr 21, 2015 | 8.497 | 8.759 | 8.497 | 8.567 | 11,927,627 | +0.06(+0.72%) |
Apr 20, 2015 | 8.646 | 8.663 | 8.453 | 8.506 | 12,587,672 | -0.13(-1.52%) |
Apr 17, 2015 | 8.707 | 8.716 | 8.550 | 8.637 | 12,641,850 | -0.18(-2.08%) |
Apr 16, 2015 | 8.733 | 8.838 | 8.681 | 8.821 | 15,494,231 | +0.02(+0.20%) |
Apr 15, 2015 | 8.593 | 8.855 | 8.523 | 8.803 | 23,362,466 | +0.24(+2.76%) |
Apr 14, 2015 | 8.532 | 8.584 | 8.501 | 8.567 | 11,004,258 | +0.11(+1.34%) |
Apr 13, 2015 | 8.523 | 8.628 | 8.445 | 8.453 | 9,658,532 | -0.08(-0.92%) |
Apr 10, 2015 | 8.550 | 8.611 | 8.519 | 8.532 | 9,771,328 | -0.06(-0.71%) |
Apr 09, 2015 | 8.663 | 8.689 | 8.506 | 8.593 | 21,331,290 | -0.06(-0.71%) |
Apr 08, 2015 | 8.890 | 8.925 | 8.619 | 8.654 | 15,160,973 | -0.23(-2.56%) |
Apr 07, 2015 | 8.812 | 8.995 | 8.729 | 8.882 | 11,787,735 | +0.03(+0.30%) |
Apr 06, 2015 | 8.523 | 8.882 | 8.506 | 8.855 | 20,171,238 | +0.35(+4.11%) |
Apr 02, 2015 | 8.235 | 8.506 | 8.506 | 8.506 | 10,058,076 | +0.25(+3.07%) |
Apr 01, 2015 | 8.305 | 8.357 | 8.222 | 8.252 | 6,435,551 | -0.03(-0.32%) |
Mar 31, 2015 | 8.252 | 8.392 | 8.217 | 8.279 | 11,020,312 | -0.03(-0.32%) |
Mar 30, 2015 | 8.305 | 8.410 | 8.230 | 8.305 | 11,807,751 | +0.03(+0.32%) |
Mar 27, 2015 | 8.270 | 8.375 | 8.213 | 8.279 | 8,313,916 | +0.03(+0.32%) |
Mar 26, 2015 | 8.453 | 8.510 | 8.244 | 8.252 | 21,300,708 | -0.24(-2.88%) |
Mar 25, 2015 | 8.593 | 8.724 | 8.410 | 8.497 | 14,552,907 | -0.06(-0.71%) |
Mar 24, 2015 | 8.488 | 8.624 | 8.427 | 8.558 | 12,028,825 | +0.09(+1.03%) |
Mar 23, 2015 | 8.357 | 8.471 | 8.244 | 8.471 | 13,058,672 | +0.18(+2.22%) |
Mar 20, 2015 | 8.191 | 8.383 | 8.165 | 8.287 | 14,767,294 | +0.18(+2.27%) |
Mar 19, 2015 | 8.305 | 8.383 | 8.025 | 8.104 | 16,626,504 | -0.29(-3.44%) |
Mar 18, 2015 | 8.279 | 8.480 | 8.095 | 8.392 | 17,291,032 | +0.00(+0.00%) |
Mar 17, 2015 | 8.366 | 8.484 | 8.348 | 8.392 | 14,269,412 | +0.05(+0.63%) |
Mar 16, 2015 | 8.471 | 8.480 | 8.209 | 8.340 | 7,824,722 | -0.13(-1.55%) |
Mar 13, 2015 | 8.436 | 8.532 | 8.331 | 8.471 | 12,923,367 | -0.01(-0.10%) |
Mar 12, 2015 | 8.235 | 8.488 | 8.209 | 8.480 | 11,768,439 | +0.31(+3.85%) |
Mar 11, 2015 | 8.025 | 8.200 | 7.920 | 8.165 | 12,540,546 | +0.14(+1.74%) |
Mar 10, 2015 | 8.112 | 8.112 | 7.933 | 8.025 | 12,976,443 | -0.11(-1.40%) |
Mar 09, 2015 | 8.174 | 8.195 | 8.099 | 8.139 | 11,150,737 | +0.04(+0.54%) |
Mar 06, 2015 | 8.567 | 8.593 | 8.077 | 8.095 | 17,620,660 | -0.54(-6.28%) |
Mar 05, 2015 | 8.523 | 8.654 | 8.523 | 8.637 | 11,849,902 | +0.08(+0.92%) |
Mar 04, 2015 | 8.689 | 8.724 | 8.523 | 8.558 | 11,780,408 | -0.17(-1.90%) |
Mar 03, 2015 | 8.882 | 8.882 | 8.694 | 8.724 | 13,521,842 | -0.16(-1.77%) |
Mar 02, 2015 | 8.716 | 8.904 | 8.716 | 8.882 | 9,875,988 | +0.01(+0.10%) |
Feb 27, 2015 | 8.995 | 9.013 | 8.794 | 8.873 | 14,426,710 | -0.10(-1.17%) |
Feb 26, 2015 | 8.934 | 9.131 | 8.873 | 8.978 | 10,584,353 | +0.04(+0.49%) |
Feb 25, 2015 | 8.987 | 9.065 | 8.838 | 8.934 | 14,881,614 | -0.10(-1.06%) |
Feb 24, 2015 | 8.759 | 9.074 | 8.742 | 9.030 | 19,780,102 | +0.24(+2.68%) |
Feb 23, 2015 | 8.663 | 8.807 | 8.584 | 8.794 | 10,624,619 | +0.09(+1.00%) |
Feb 20, 2015 | 8.550 | 8.716 | 8.488 | 8.707 | 8,478,457 | +0.11(+1.32%) |
Feb 19, 2015 | 8.558 | 8.720 | 8.506 | 8.593 | 7,478,421 | -0.02(-0.20%) |
Feb 18, 2015 | 8.689 | 8.816 | 8.532 | 8.611 | 11,640,312 | -0.12(-1.40%) |
Feb 17, 2015 | 8.576 | 8.751 | 8.488 | 8.733 | 7,397,389 | +0.13(+1.52%) |
Feb 13, 2015 | 8.707 | 8.602 | 8.602 | 8.602 | 9,982,233 | -0.10(-1.20%) |
Feb 12, 2015 | 8.418 | 8.759 | 8.410 | 8.707 | 20,259,258 | +0.38(+4.62%) |
Feb 11, 2015 | 8.506 | 8.681 | 8.261 | 8.322 | 21,254,444 | -0.18(-2.16%) |
Feb 10, 2015 | 8.847 | 8.978 | 8.480 | 8.506 | 22,490,748 | -0.30(-3.38%) |
Feb 09, 2015 | 8.646 | 8.925 | 8.637 | 8.803 | 33,190,144 | +0.15(+1.72%) |
Feb 06, 2015 | 8.751 | 8.925 | 8.593 | 8.654 | 24,077,868 | -0.07(-0.80%) |
Feb 05, 2015 | 7.990 | 8.777 | 7.868 | 8.724 | 57,298,832 | +1.04(+13.54%) |
Feb 04, 2015 | 8.191 | 8.200 | 7.623 | 7.684 | 22,205,942 | -0.54(-6.59%) |
Feb 03, 2015 | 8.008 | 8.226 | 7.955 | 8.226 | 33,789,360 | +0.32(+4.09%) |