Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.900 | 7.060 | 6.815 | 7.050 | 161,520 | +0.09(+1.29%) |
Apr 29, 2015 | 6.990 | 7.150 | 6.870 | 6.960 | 151,339 | +0.00(+0.00%) |
Apr 28, 2015 | 7.140 | 7.300 | 6.870 | 6.960 | 203,672 | -0.15(-2.11%) |
Apr 27, 2015 | 7.750 | 8.090 | 7.000 | 7.110 | 253,240 | -0.41(-5.45%) |
Apr 24, 2015 | 7.500 | 8.300 | 7.401 | 7.520 | 488,749 | +0.50(+7.12%) |
Apr 23, 2015 | 7.140 | 7.180 | 6.800 | 7.020 | 302,259 | -0.11(-1.54%) |
Apr 22, 2015 | 7.220 | 7.280 | 7.040 | 7.130 | 162,151 | -0.06(-0.83%) |
Apr 21, 2015 | 7.470 | 7.470 | 7.180 | 7.190 | 72,933 | -0.22(-2.97%) |
Apr 20, 2015 | 7.460 | 7.550 | 7.100 | 7.410 | 293,914 | -0.04(-0.54%) |
Apr 17, 2015 | 7.440 | 7.520 | 7.320 | 7.450 | 135,415 | -0.05(-0.67%) |
Apr 16, 2015 | 7.480 | 7.500 | 7.250 | 7.500 | 196,614 | +0.21(+2.88%) |
Apr 15, 2015 | 7.420 | 7.548 | 7.180 | 7.290 | 209,412 | -0.12(-1.62%) |
Apr 14, 2015 | 7.600 | 7.660 | 7.279 | 7.410 | 329,487 | -0.19(-2.50%) |
Apr 13, 2015 | 8.140 | 8.200 | 7.290 | 7.600 | 847,067 | -0.60(-7.32%) |
Apr 10, 2015 | 8.270 | 8.620 | 8.170 | 8.200 | 229,393 | -0.12(-1.44%) |
Apr 09, 2015 | 8.230 | 8.675 | 8.100 | 8.320 | 340,498 | +0.25(+3.10%) |
Apr 08, 2015 | 8.550 | 8.840 | 7.950 | 8.070 | 460,395 | -0.14(-1.71%) |
Apr 07, 2015 | 7.450 | 8.880 | 7.310 | 8.210 | 749,796 | +0.91(+12.47%) |
Apr 06, 2015 | 7.600 | 7.920 | 7.040 | 7.300 | 730,752 | -0.41(-5.32%) |
Apr 02, 2015 | 8.880 | 7.710 | 7.710 | 7.710 | 1,898,300 | -1.31(-14.52%) |
Apr 01, 2015 | 8.500 | 10.67 | 8.250 | 9.020 | 2,307,658 | -4.17(-31.61%) |
Mar 31, 2015 | 14.00 | 14.00 | 12.90 | 13.19 | 627,300 | -0.68(-4.90%) |
Mar 30, 2015 | 14.48 | 14.70 | 13.55 | 13.87 | 382,006 | -0.43(-3.01%) |
Mar 27, 2015 | 13.89 | 14.48 | 13.80 | 14.30 | 254,359 | +0.26(+1.85%) |
Mar 26, 2015 | 14.18 | 14.41 | 13.71 | 14.04 | 227,319 | -0.28(-1.96%) |
Mar 25, 2015 | 14.55 | 14.72 | 13.81 | 14.32 | 264,409 | -0.25(-1.72%) |
Mar 24, 2015 | 14.77 | 15.24 | 13.50 | 14.57 | 578,702 | -0.42(-2.80%) |
Mar 23, 2015 | 14.45 | 15.10 | 14.29 | 14.99 | 477,370 | +0.86(+6.09%) |
Mar 20, 2015 | 13.95 | 14.25 | 13.44 | 14.13 | 861,220 | +0.29(+2.10%) |
Mar 19, 2015 | 13.71 | 13.94 | 13.45 | 13.84 | 271,285 | +0.35(+2.59%) |
Mar 18, 2015 | 13.05 | 13.77 | 12.61 | 13.49 | 361,287 | +0.45(+3.45%) |
Mar 17, 2015 | 13.00 | 13.24 | 12.03 | 13.04 | 350,316 | +0.15(+1.16%) |
Mar 16, 2015 | 11.96 | 12.95 | 11.68 | 12.89 | 493,700 | +0.99(+8.32%) |
Mar 13, 2015 | 11.25 | 11.90 | 11.20 | 11.90 | 162,506 | +0.61(+5.40%) |
Mar 12, 2015 | 11.38 | 11.48 | 11.05 | 11.29 | 86,901 | -0.06(-0.53%) |
Mar 11, 2015 | 11.11 | 11.50 | 11.11 | 11.35 | 83,654 | +0.21(+1.89%) |
Mar 10, 2015 | 11.85 | 11.85 | 11.00 | 11.14 | 142,855 | -0.54(-4.62%) |
Mar 09, 2015 | 11.50 | 11.85 | 11.50 | 11.68 | 108,682 | +0.28(+2.46%) |
Mar 06, 2015 | 10.76 | 11.57 | 10.76 | 11.40 | 163,530 | +0.60(+5.56%) |
Mar 05, 2015 | 11.09 | 11.11 | 10.75 | 10.80 | 132,040 | -0.07(-0.64%) |
Mar 04, 2015 | 10.85 | 10.99 | 10.78 | 10.87 | 150,370 | -0.06(-0.55%) |
Mar 03, 2015 | 11.49 | 11.53 | 10.85 | 10.93 | 175,898 | -0.46(-4.04%) |
Mar 02, 2015 | 11.60 | 11.90 | 11.28 | 11.39 | 113,598 | -0.09(-0.78%) |
Feb 27, 2015 | 11.40 | 11.50 | 11.15 | 11.48 | 112,343 | +0.12(+1.06%) |
Feb 26, 2015 | 12.00 | 12.24 | 10.50 | 11.36 | 285,282 | -0.56(-4.70%) |
Feb 25, 2015 | 11.32 | 11.95 | 11.01 | 11.92 | 248,078 | +0.81(+7.29%) |
Feb 24, 2015 | 10.68 | 11.43 | 10.59 | 11.11 | 222,290 | +0.35(+3.25%) |
Feb 23, 2015 | 10.34 | 10.90 | 10.07 | 10.76 | 250,287 | +0.81(+8.14%) |
Feb 20, 2015 | 10.00 | 10.34 | 9.750 | 9.950 | 238,571 | -0.05(-0.50%) |
Feb 19, 2015 | 9.190 | 10.00 | 9.110 | 10.00 | 223,596 | +0.91(+10.01%) |
Feb 18, 2015 | 9.150 | 9.290 | 8.930 | 9.090 | 118,472 | +0.16(+1.79%) |
Feb 17, 2015 | 8.200 | 9.180 | 8.160 | 8.930 | 194,599 | +0.73(+8.90%) |
Feb 13, 2015 | 8.050 | 8.200 | 8.200 | 8.200 | 49,300 | +0.18(+2.24%) |
Feb 12, 2015 | 8.090 | 8.090 | 7.900 | 8.020 | 35,594 | -0.04(-0.50%) |
Feb 11, 2015 | 7.950 | 8.060 | 7.940 | 8.060 | 25,915 | +0.10(+1.26%) |
Feb 10, 2015 | 8.100 | 8.100 | 7.950 | 7.960 | 40,115 | -0.05(-0.62%) |
Feb 09, 2015 | 8.050 | 8.060 | 7.930 | 8.010 | 38,649 | -0.01(-0.12%) |
Feb 06, 2015 | 7.900 | 8.100 | 7.900 | 8.020 | 43,450 | -0.01(-0.12%) |
Feb 05, 2015 | 7.920 | 8.040 | 7.800 | 8.030 | 78,717 | +0.06(+0.75%) |
Feb 04, 2015 | 7.920 | 8.060 | 7.920 | 7.970 | 53,544 | -0.01(-0.13%) |
Feb 03, 2015 | 8.170 | 8.170 | 7.930 | 7.980 | 56,650 | -0.13(-1.60%) |