Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.326 | 8.414 | 8.031 | 8.142 | 433,830 | -0.23(-2.73%) |
Apr 29, 2015 | 8.495 | 8.643 | 8.326 | 8.370 | 277,058 | -0.25(-2.91%) |
Apr 28, 2015 | 9.225 | 9.377 | 8.547 | 8.621 | 716,914 | -0.17(-1.93%) |
Apr 27, 2015 | 9.137 | 9.137 | 8.702 | 8.790 | 737,216 | -0.35(-3.87%) |
Apr 24, 2015 | 8.400 | 9.188 | 8.400 | 9.144 | 802,360 | +0.75(+8.96%) |
Apr 23, 2015 | 8.179 | 8.694 | 8.179 | 8.392 | 769,079 | +0.14(+1.70%) |
Apr 22, 2015 | 8.157 | 8.643 | 8.072 | 8.252 | 959,046 | +0.15(+1.82%) |
Apr 21, 2015 | 8.171 | 8.207 | 8.061 | 8.105 | 375,972 | +0.01(+0.09%) |
Apr 20, 2015 | 8.105 | 8.302 | 7.921 | 8.098 | 420,117 | +0.05(+0.64%) |
Apr 17, 2015 | 8.223 | 8.451 | 8.002 | 8.046 | 285,565 | -0.25(-3.02%) |
Apr 16, 2015 | 8.127 | 8.400 | 8.070 | 8.297 | 315,683 | +0.20(+2.46%) |
Apr 15, 2015 | 8.392 | 8.392 | 8.031 | 8.098 | 495,622 | -0.31(-3.68%) |
Apr 14, 2015 | 8.149 | 8.444 | 8.053 | 8.407 | 250,133 | +0.15(+1.87%) |
Apr 13, 2015 | 8.466 | 8.790 | 8.046 | 8.252 | 472,760 | -0.24(-2.78%) |
Apr 10, 2015 | 8.842 | 8.974 | 8.488 | 8.488 | 261,195 | -0.32(-3.68%) |
Apr 09, 2015 | 8.186 | 8.930 | 8.031 | 8.812 | 1,078,253 | +0.58(+7.07%) |
Apr 08, 2015 | 7.619 | 8.466 | 7.619 | 8.230 | 637,696 | +0.49(+6.38%) |
Apr 07, 2015 | 7.818 | 8.031 | 7.707 | 7.737 | 216,464 | -0.26(-3.23%) |
Apr 06, 2015 | 7.685 | 8.098 | 7.626 | 7.994 | 362,559 | +0.25(+3.23%) |
Apr 02, 2015 | 7.648 | 7.744 | 7.744 | 7.744 | 1,327,606 | -0.06(-0.76%) |
Apr 01, 2015 | 7.832 | 7.913 | 7.479 | 7.803 | 425,452 | -0.01(-0.09%) |
Mar 31, 2015 | 7.751 | 7.840 | 7.663 | 7.810 | 415,584 | +0.07(+0.95%) |
Mar 30, 2015 | 7.869 | 8.017 | 7.663 | 7.737 | 376,831 | -0.15(-1.87%) |
Mar 27, 2015 | 7.707 | 8.017 | 7.676 | 7.884 | 435,734 | +0.13(+1.71%) |
Mar 26, 2015 | 7.427 | 7.759 | 7.412 | 7.751 | 368,259 | +0.17(+2.24%) |
Mar 25, 2015 | 7.538 | 7.538 | 7.442 | 7.582 | 375,349 | -0.11(-1.44%) |
Mar 24, 2015 | 7.626 | 7.737 | 7.434 | 7.692 | 588,974 | +0.03(+0.38%) |
Mar 23, 2015 | 7.648 | 7.737 | 7.339 | 7.663 | 995,207 | -0.01(-0.10%) |
Mar 20, 2015 | 7.567 | 7.773 | 7.398 | 7.670 | 469,689 | +0.29(+3.89%) |
Mar 19, 2015 | 7.368 | 7.508 | 7.339 | 7.383 | 215,782 | +0.01(+0.10%) |
Mar 18, 2015 | 7.516 | 7.516 | 7.243 | 7.376 | 339,469 | +0.01(+0.10%) |
Mar 17, 2015 | 7.589 | 7.589 | 7.368 | 7.368 | 346,595 | -0.22(-2.91%) |
Mar 16, 2015 | 7.368 | 7.773 | 7.368 | 7.589 | 609,835 | +0.21(+2.79%) |
Mar 13, 2015 | 7.589 | 7.737 | 7.368 | 7.383 | 681,263 | -0.19(-2.53%) |
Mar 12, 2015 | 7.788 | 7.854 | 7.516 | 7.574 | 349,485 | -0.25(-3.20%) |
Mar 11, 2015 | 7.737 | 7.877 | 7.589 | 7.825 | 1,487,007 | +0.13(+1.72%) |
Mar 10, 2015 | 7.994 | 8.068 | 7.641 | 7.692 | 1,043,146 | -0.36(-4.48%) |
Mar 09, 2015 | 8.098 | 8.164 | 7.884 | 8.053 | 456,901 | -0.07(-0.91%) |
Mar 06, 2015 | 7.877 | 8.289 | 7.795 | 8.127 | 1,352,505 | -0.04(-0.54%) |
Mar 05, 2015 | 9.284 | 9.284 | 7.737 | 8.171 | 2,690,690 | -1.08(-11.63%) |
Mar 04, 2015 | 8.893 | 9.468 | 8.974 | 9.247 | 1,578,492 | +0.27(+3.04%) |
Mar 03, 2015 | 8.761 | 9.173 | 8.628 | 8.974 | 1,875,221 | +0.13(+1.50%) |
Mar 02, 2015 | 8.731 | 9.490 | 8.400 | 8.842 | 980,251 | +0.51(+6.10%) |
Feb 27, 2015 | 9.085 | 9.295 | 8.289 | 8.333 | 474,632 | -0.89(-9.66%) |
Feb 26, 2015 | 9.372 | 9.439 | 9.137 | 9.225 | 1,049,668 | +0.00(+0.00%) |
Feb 25, 2015 | 9.063 | 9.365 | 8.871 | 9.225 | 705,802 | +0.18(+2.04%) |
Feb 24, 2015 | 8.547 | 9.048 | 8.473 | 9.041 | 570,903 | +0.57(+6.70%) |
Feb 23, 2015 | 8.473 | 8.643 | 8.410 | 8.473 | 238,792 | +0.00(+0.00%) |
Feb 20, 2015 | 8.400 | 8.532 | 8.186 | 8.473 | 277,590 | +0.26(+3.14%) |
Feb 19, 2015 | 8.193 | 8.403 | 8.186 | 8.215 | 64,508 | -0.04(-0.54%) |
Feb 18, 2015 | 8.326 | 8.326 | 8.171 | 8.260 | 134,218 | -0.01(-0.09%) |
Feb 17, 2015 | 8.193 | 8.373 | 8.105 | 8.267 | 201,085 | +0.15(+1.81%) |
Feb 13, 2015 | 8.547 | 8.120 | 8.120 | 8.120 | 1,024,409 | -0.35(-4.09%) |
Feb 12, 2015 | 7.656 | 8.540 | 7.611 | 8.466 | 808,844 | +0.91(+12.10%) |
Feb 11, 2015 | 7.538 | 7.693 | 7.501 | 7.552 | 110,976 | -0.01(-0.19%) |
Feb 10, 2015 | 7.663 | 7.840 | 7.501 | 7.567 | 248,507 | -0.08(-1.06%) |
Feb 09, 2015 | 7.597 | 7.737 | 7.597 | 7.648 | 176,456 | +0.03(+0.44%) |
Feb 06, 2015 | 7.781 | 7.980 | 7.589 | 7.615 | 263,809 | -0.11(-1.38%) |
Feb 05, 2015 | 7.884 | 8.230 | 7.707 | 7.722 | 533,660 | -0.17(-2.15%) |
Feb 04, 2015 | 7.589 | 8.643 | 7.449 | 7.891 | 956,289 | +0.38(+5.10%) |
Feb 03, 2015 | 7.324 | 7.626 | 7.213 | 7.508 | 429,261 | +0.27(+3.77%) |
Feb 02, 2015 | 7.250 | 7.353 | 7.162 | 7.236 | 387,273 | -0.01(-0.20%) |
Jan 30, 2015 | 7.309 | 7.343 | 7.234 | 7.250 | 339,488 | -0.07(-1.01%) |
Jan 29, 2015 | 7.530 | 7.574 | 7.147 | 7.324 | 963,753 | -0.25(-3.31%) |
Jan 28, 2015 | 7.376 | 7.707 | 7.376 | 7.574 | 774,921 | +0.19(+2.59%) |
Jan 27, 2015 | 7.516 | 7.552 | 7.221 | 7.383 | 825,298 | -0.23(-3.00%) |
Jan 26, 2015 | 7.663 | 7.862 | 7.552 | 7.611 | 306,935 | -0.12(-1.53%) |
Jan 23, 2015 | 7.913 | 8.031 | 7.523 | 7.729 | 1,034,037 | -0.24(-2.96%) |
Jan 22, 2015 | 8.311 | 8.311 | 7.921 | 7.965 | 966,370 | -0.29(-3.48%) |
Jan 21, 2015 | 7.994 | 8.355 | 7.884 | 8.252 | 283,337 | +0.21(+2.66%) |
Jan 20, 2015 | 8.039 | 8.215 | 7.795 | 8.039 | 366,807 | -0.03(-0.37%) |
Jan 16, 2015 | 8.149 | 8.244 | 7.928 | 8.068 | 203,151 | -0.13(-1.53%) |
Jan 15, 2015 | 7.891 | 8.400 | 7.427 | 8.193 | 719,639 | +0.29(+3.63%) |
Jan 14, 2015 | 7.795 | 8.017 | 7.589 | 7.906 | 886,803 | -0.04(-0.46%) |
Jan 13, 2015 | 8.842 | 8.893 | 7.405 | 7.943 | 1,793,348 | -0.88(-9.94%) |
Jan 12, 2015 | 8.908 | 9.159 | 8.665 | 8.820 | 497,009 | -0.07(-0.83%) |
Jan 09, 2015 | 8.849 | 9.085 | 8.658 | 8.893 | 893,540 | -0.01(-0.08%) |
Jan 08, 2015 | 9.122 | 9.122 | 8.886 | 8.901 | 520,188 | -0.13(-1.39%) |
Jan 07, 2015 | 9.092 | 9.335 | 8.834 | 9.026 | 535,602 | +0.07(+0.74%) |
Jan 06, 2015 | 9.733 | 9.836 | 8.753 | 8.960 | 1,586,059 | -0.69(-7.10%) |
Jan 05, 2015 | 9.409 | 10.04 | 9.151 | 9.645 | 1,718,145 | +0.24(+2.51%) |
Jan 02, 2015 | 8.842 | 9.431 | 8.805 | 9.409 | 1,060,874 | +0.57(+6.42%) |
Dec 31, 2014 | 8.709 | 8.842 | 8.842 | 8.842 | 644,259 | +0.10(+1.10%) |
Dec 30, 2014 | 8.400 | 8.805 | 8.341 | 8.746 | 407,529 | +0.25(+2.95%) |
Dec 29, 2014 | 8.569 | 8.985 | 8.437 | 8.495 | 700,395 | +0.00(+0.00%) |
Dec 26, 2014 | 8.945 | 9.100 | 8.473 | 8.495 | 1,058,219 | -0.37(-4.16%) |
Dec 24, 2014 | 9.055 | 8.864 | 8.864 | 8.864 | 921,398 | +0.04(+0.50%) |
Dec 23, 2014 | 7.994 | 8.938 | 7.987 | 8.820 | 3,711,750 | +0.84(+10.53%) |
Dec 22, 2014 | 9.055 | 9.063 | 7.972 | 7.980 | 3,593,564 | -1.27(-13.77%) |
Dec 19, 2014 | 10.09 | 10.09 | 8.849 | 9.254 | 3,562,387 | -0.88(-8.72%) |
Dec 18, 2014 | 9.755 | 10.44 | 9.512 | 10.14 | 2,839,553 | +0.35(+3.54%) |
Dec 17, 2014 | 10.17 | 10.32 | 9.726 | 9.792 | 2,640,604 | -0.46(-4.53%) |
Dec 16, 2014 | 10.65 | 10.65 | 10.18 | 10.26 | 1,958,175 | -0.40(-3.73%) |
Dec 15, 2014 | 11.21 | 11.35 | 10.02 | 10.65 | 3,928,959 | -0.51(-4.55%) |
Dec 12, 2014 | 12.16 | 12.16 | 10.97 | 11.16 | 8,210,211 | -1.38(-10.99%) |