Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.680 | 9.730 | 8.950 | 9.000 | 93,359 | -0.76(-7.79%) |
Apr 29, 2015 | 10.30 | 10.43 | 9.500 | 9.760 | 89,774 | -0.51(-4.97%) |
Apr 28, 2015 | 10.68 | 10.91 | 10.00 | 10.27 | 77,470 | -0.46(-4.29%) |
Apr 27, 2015 | 12.14 | 12.21 | 10.55 | 10.73 | 65,024 | -1.15(-9.68%) |
Apr 24, 2015 | 10.84 | 12.42 | 10.56 | 11.88 | 157,415 | +1.04(+9.59%) |
Apr 23, 2015 | 10.64 | 11.15 | 10.51 | 10.84 | 87,494 | +0.13(+1.21%) |
Apr 22, 2015 | 11.49 | 11.51 | 10.52 | 10.71 | 146,221 | -0.78(-6.79%) |
Apr 21, 2015 | 11.22 | 11.89 | 10.57 | 11.49 | 81,832 | +0.34(+3.05%) |
Apr 20, 2015 | 13.45 | 14.00 | 10.80 | 11.15 | 239,898 | -2.20(-16.48%) |
Apr 17, 2015 | 13.16 | 13.35 | 12.39 | 13.35 | 63,734 | +0.20(+1.52%) |
Apr 16, 2015 | 13.90 | 14.05 | 12.57 | 13.15 | 158,233 | -0.89(-6.34%) |
Apr 15, 2015 | 14.27 | 15.40 | 13.64 | 14.04 | 300,585 | +0.26(+1.89%) |
Apr 14, 2015 | 14.75 | 15.18 | 13.02 | 13.78 | 519,551 | +0.17(+1.25%) |
Apr 13, 2015 | 11.58 | 14.70 | 11.36 | 13.61 | 726,054 | +2.44(+21.84%) |
Apr 10, 2015 | 9.910 | 11.70 | 9.730 | 11.17 | 367,672 | +1.44(+14.80%) |
Apr 09, 2015 | 9.240 | 9.770 | 8.670 | 9.730 | 53,486 | +0.62(+6.81%) |
Apr 08, 2015 | 9.230 | 9.250 | 8.610 | 9.110 | 62,642 | -0.19(-2.04%) |
Apr 07, 2015 | 9.280 | 9.310 | 8.900 | 9.300 | 56,567 | +0.00(+0.00%) |
Apr 06, 2015 | 9.050 | 9.370 | 8.510 | 9.300 | 82,603 | +0.26(+2.88%) |
Apr 02, 2015 | 9.050 | 9.040 | 9.040 | 9.040 | 128,600 | +0.01(+0.11%) |
Apr 01, 2015 | 8.990 | 9.400 | 8.547 | 9.030 | 90,070 | -0.04(-0.44%) |
Mar 31, 2015 | 8.960 | 9.215 | 7.930 | 9.070 | 153,005 | +0.03(+0.33%) |
Mar 30, 2015 | 9.200 | 9.500 | 8.940 | 9.040 | 75,588 | -0.08(-0.88%) |
Mar 27, 2015 | 8.800 | 9.890 | 8.800 | 9.120 | 118,138 | +0.32(+3.64%) |
Mar 26, 2015 | 9.400 | 9.400 | 8.230 | 8.800 | 155,669 | -0.60(-6.38%) |
Mar 25, 2015 | 8.480 | 9.930 | 8.480 | 9.400 | 279,963 | +0.80(+9.30%) |
Mar 24, 2015 | 8.550 | 8.800 | 8.390 | 8.600 | 86,035 | +0.05(+0.58%) |
Mar 23, 2015 | 8.220 | 8.711 | 8.220 | 8.550 | 95,335 | -0.09(-1.04%) |
Mar 20, 2015 | 8.100 | 8.670 | 7.480 | 8.640 | 201,139 | +0.49(+6.01%) |
Mar 19, 2015 | 8.190 | 8.240 | 7.420 | 8.150 | 234,541 | +0.00(+0.00%) |
Mar 18, 2015 | 8.180 | 8.300 | 7.610 | 8.150 | 226,180 | -0.16(-1.93%) |
Mar 17, 2015 | 7.500 | 8.900 | 7.340 | 8.310 | 607,735 | +0.83(+11.10%) |
Mar 16, 2015 | 6.000 | 7.650 | 5.981 | 7.480 | 336,864 | +1.53(+25.71%) |
Mar 13, 2015 | 5.760 | 6.100 | 5.510 | 5.950 | 134,070 | +0.11(+1.88%) |
Mar 12, 2015 | 5.760 | 6.033 | 5.310 | 5.840 | 196,666 | +0.21(+3.73%) |
Mar 11, 2015 | 6.020 | 6.490 | 5.350 | 5.630 | 772,168 | +0.16(+2.93%) |
Mar 10, 2015 | 4.290 | 5.930 | 4.010 | 5.470 | 589,843 | +0.97(+21.56%) |
Mar 09, 2015 | 3.720 | 4.770 | 3.560 | 4.500 | 484,643 | +1.21(+36.78%) |
Mar 06, 2015 | 3.300 | 3.300 | 3.290 | 3.290 | 830 | -0.00(-0.00%) |
Mar 05, 2015 | 3.231 | 3.310 | 3.231 | 3.290 | 7,569 | +0.02(+0.63%) |
Mar 04, 2015 | 3.300 | 3.252 | 3.234 | 3.269 | 6,373 | +0.02(+0.52%) |
Mar 03, 2015 | 3.290 | 3.300 | 3.250 | 3.252 | 7,052 | +0.01(+0.39%) |
Mar 02, 2015 | 3.450 | 3.450 | 3.150 | 3.240 | 26,675 | -0.17(-4.99%) |
Feb 27, 2015 | 3.350 | 3.490 | 3.290 | 3.410 | 41,781 | +0.06(+1.79%) |
Feb 26, 2015 | 3.350 | 3.350 | 3.120 | 3.350 | 4,558 | +0.00(+0.00%) |
Feb 25, 2015 | 3.320 | 3.350 | 3.250 | 3.350 | 3,038 | +0.10(+3.08%) |
Feb 24, 2015 | 3.267 | 3.276 | 3.210 | 3.250 | 3,992 | +0.00(+0.00%) |
Feb 23, 2015 | 3.260 | 3.260 | 3.200 | 3.250 | 12,868 | +0.02(+0.62%) |
Feb 20, 2015 | 3.260 | 3.260 | 3.130 | 3.230 | 3,186 | +0.01(+0.31%) |
Feb 19, 2015 | 3.350 | 3.350 | 3.220 | 3.220 | 10,000 | -0.12(-3.59%) |
Feb 18, 2015 | 3.320 | 3.340 | 3.297 | 3.340 | 20,202 | +0.07(+2.14%) |
Feb 17, 2015 | 3.230 | 3.310 | 3.230 | 3.270 | 7,065 | +0.14(+4.47%) |
Feb 13, 2015 | 3.250 | 3.130 | 3.130 | 3.130 | 9,500 | -0.12(-3.57%) |
Feb 12, 2015 | 3.140 | 3.308 | 3.130 | 3.246 | 2,750 | -0.05(-1.58%) |
Feb 11, 2015 | 3.249 | 3.300 | 3.245 | 3.298 | 3,662 | -0.03(-0.96%) |
Feb 10, 2015 | 3.370 | 3.490 | 3.290 | 3.330 | 5,670 | -0.01(-0.30%) |
Feb 09, 2015 | 3.350 | 3.380 | 3.150 | 3.340 | 12,345 | +0.00(+0.00%) |
Feb 06, 2015 | 3.330 | 3.350 | 3.320 | 3.340 | 3,625 | +0.02(+0.60%) |
Feb 05, 2015 | 3.340 | 3.350 | 3.250 | 3.320 | 9,117 | +0.05(+1.53%) |
Feb 04, 2015 | 3.200 | 3.350 | 3.200 | 3.270 | 40,836 | +0.09(+2.83%) |
Feb 03, 2015 | 2.990 | 3.200 | 2.900 | 3.180 | 42,277 | +0.37(+13.17%) |