Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.590 | 8.690 | 7.895 | 8.060 | 1,696,911 | -0.61(-7.04%) |
Apr 29, 2015 | 8.520 | 9.000 | 8.500 | 8.670 | 757,748 | +0.06(+0.70%) |
Apr 28, 2015 | 8.800 | 8.940 | 8.430 | 8.610 | 1,389,940 | -0.26(-2.93%) |
Apr 27, 2015 | 9.230 | 9.355 | 8.815 | 8.870 | 892,623 | -0.39(-4.21%) |
Apr 24, 2015 | 9.220 | 9.340 | 9.060 | 9.260 | 822,955 | +0.05(+0.54%) |
Apr 23, 2015 | 9.200 | 9.370 | 9.060 | 9.210 | 589,169 | -0.05(-0.54%) |
Apr 22, 2015 | 9.340 | 9.520 | 9.090 | 9.260 | 958,003 | +0.12(+1.31%) |
Apr 21, 2015 | 9.290 | 9.310 | 9.020 | 9.140 | 725,559 | -0.06(-0.65%) |
Apr 20, 2015 | 9.490 | 9.530 | 9.160 | 9.200 | 1,292,181 | -0.26(-2.75%) |
Apr 17, 2015 | 9.930 | 9.940 | 9.310 | 9.460 | 1,083,748 | -0.56(-5.59%) |
Apr 16, 2015 | 9.420 | 10.22 | 9.300 | 10.02 | 2,152,084 | +0.67(+7.17%) |
Apr 15, 2015 | 9.400 | 9.400 | 8.880 | 9.350 | 1,259,883 | -0.04(-0.43%) |
Apr 14, 2015 | 9.710 | 9.800 | 9.180 | 9.390 | 1,221,269 | -0.25(-2.59%) |
Apr 13, 2015 | 9.530 | 9.960 | 9.530 | 9.640 | 770,194 | +0.14(+1.47%) |
Apr 10, 2015 | 9.480 | 9.780 | 9.434 | 9.500 | 1,055,229 | +0.02(+0.21%) |
Apr 09, 2015 | 9.850 | 9.920 | 9.340 | 9.480 | 1,243,457 | -0.41(-4.15%) |
Apr 08, 2015 | 9.970 | 10.28 | 9.860 | 9.890 | 1,235,773 | -0.04(-0.40%) |
Apr 07, 2015 | 10.46 | 10.46 | 9.830 | 9.930 | 1,302,331 | -0.51(-4.89%) |
Apr 06, 2015 | 9.950 | 10.54 | 9.920 | 10.44 | 1,360,203 | +0.41(+4.09%) |
Apr 02, 2015 | 10.15 | 10.03 | 10.03 | 10.03 | 1,882,800 | -0.08(-0.79%) |
Apr 01, 2015 | 10.41 | 10.57 | 9.820 | 10.11 | 1,888,097 | -0.39(-3.71%) |
Mar 31, 2015 | 10.42 | 10.66 | 10.14 | 10.50 | 2,183,825 | -0.01(-0.10%) |
Mar 30, 2015 | 9.510 | 10.90 | 9.322 | 10.51 | 6,629,448 | -3.38(-24.33%) |
Mar 27, 2015 | 13.74 | 14.11 | 13.65 | 13.89 | 677,400 | +0.14(+1.02%) |
Mar 26, 2015 | 13.78 | 13.98 | 12.96 | 13.75 | 1,344,374 | -0.24(-1.72%) |
Mar 25, 2015 | 14.88 | 14.88 | 13.91 | 13.99 | 885,945 | -0.91(-6.11%) |
Mar 24, 2015 | 14.82 | 15.02 | 14.62 | 14.90 | 466,968 | +0.11(+0.74%) |
Mar 23, 2015 | 14.75 | 15.49 | 14.52 | 14.79 | 986,336 | -0.18(-1.20%) |
Mar 20, 2015 | 15.20 | 15.37 | 14.86 | 14.97 | 2,127,696 | -0.25(-1.64%) |
Mar 19, 2015 | 15.00 | 15.50 | 14.87 | 15.22 | 1,014,051 | +0.32(+2.15%) |
Mar 18, 2015 | 14.54 | 15.11 | 14.38 | 14.90 | 1,032,157 | +0.37(+2.55%) |
Mar 17, 2015 | 13.57 | 14.59 | 13.54 | 14.53 | 2,224,982 | -0.07(-0.48%) |
Mar 16, 2015 | 15.00 | 15.00 | 14.41 | 14.60 | 985,070 | -0.17(-1.15%) |
Mar 13, 2015 | 14.86 | 14.87 | 14.41 | 14.77 | 479,081 | -0.13(-0.87%) |
Mar 12, 2015 | 14.92 | 15.01 | 14.68 | 14.90 | 514,769 | +0.16(+1.09%) |
Mar 11, 2015 | 14.93 | 14.97 | 14.43 | 14.74 | 576,399 | -0.12(-0.81%) |
Mar 10, 2015 | 14.84 | 15.02 | 14.62 | 14.86 | 392,862 | -0.13(-0.87%) |
Mar 09, 2015 | 14.98 | 15.19 | 14.69 | 14.99 | 532,151 | +0.15(+1.01%) |
Mar 06, 2015 | 14.64 | 15.04 | 14.64 | 14.84 | 464,072 | -0.14(-0.93%) |
Mar 05, 2015 | 15.07 | 15.20 | 14.80 | 14.98 | 482,483 | -0.18(-1.19%) |
Mar 04, 2015 | 14.90 | 15.19 | 14.81 | 15.16 | 615,513 | +0.09(+0.60%) |
Mar 03, 2015 | 15.23 | 15.34 | 14.84 | 15.07 | 1,241,840 | -0.25(-1.63%) |
Mar 02, 2015 | 15.13 | 15.49 | 14.91 | 15.32 | 1,195,659 | +0.33(+2.17%) |
Feb 27, 2015 | 14.73 | 15.07 | 14.42 | 14.99 | 1,212,364 | +0.28(+1.94%) |
Feb 26, 2015 | 14.00 | 14.75 | 13.88 | 14.71 | 732,902 | +0.80(+5.75%) |
Feb 25, 2015 | 14.65 | 14.75 | 13.90 | 13.91 | 1,009,242 | -0.83(-5.63%) |
Feb 24, 2015 | 14.68 | 14.80 | 14.32 | 14.74 | 768,534 | +0.11(+0.75%) |
Feb 23, 2015 | 14.62 | 14.80 | 14.26 | 14.63 | 902,152 | +0.22(+1.53%) |
Feb 20, 2015 | 14.50 | 14.55 | 14.15 | 14.41 | 339,780 | -0.03(-0.21%) |
Feb 19, 2015 | 14.53 | 14.61 | 14.08 | 14.44 | 521,157 | -0.13(-0.89%) |
Feb 18, 2015 | 14.27 | 14.80 | 14.07 | 14.57 | 595,761 | +0.28(+1.96%) |
Feb 17, 2015 | 14.89 | 14.92 | 14.17 | 14.29 | 547,252 | -0.63(-4.22%) |
Feb 13, 2015 | 14.02 | 14.92 | 14.92 | 14.92 | 1,042,100 | +0.93(+6.65%) |
Feb 12, 2015 | 14.02 | 14.17 | 13.51 | 13.99 | 722,212 | +0.15(+1.08%) |
Feb 11, 2015 | 12.99 | 13.90 | 12.80 | 13.84 | 724,169 | +0.85(+6.54%) |
Feb 10, 2015 | 13.01 | 13.25 | 12.75 | 12.99 | 483,448 | +0.17(+1.33%) |
Feb 09, 2015 | 12.79 | 13.19 | 12.65 | 12.82 | 448,182 | -0.01(-0.08%) |
Feb 06, 2015 | 13.21 | 13.35 | 12.62 | 12.83 | 667,155 | -0.53(-3.97%) |
Feb 05, 2015 | 13.25 | 13.64 | 13.20 | 13.36 | 529,033 | +0.21(+1.60%) |
Feb 04, 2015 | 13.52 | 13.61 | 13.07 | 13.15 | 601,097 | -0.52(-3.80%) |
Feb 03, 2015 | 13.14 | 13.79 | 12.75 | 13.67 | 657,620 | +0.57(+4.35%) |