Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.215 | 8.504 | 8.149 | 8.215 | 23,873 | -0.09(-1.11%) |
Apr 29, 2015 | 7.952 | 8.458 | 7.952 | 8.307 | 55,343 | +0.32(+4.03%) |
Apr 28, 2015 | 8.307 | 8.307 | 7.886 | 7.985 | 31,930 | -0.26(-3.19%) |
Apr 27, 2015 | 8.662 | 8.662 | 8.228 | 8.248 | 33,166 | -0.30(-3.46%) |
Apr 24, 2015 | 8.747 | 8.889 | 8.544 | 8.544 | 34,870 | -0.03(-0.31%) |
Apr 23, 2015 | 8.511 | 9.056 | 8.511 | 8.570 | 27,250 | +0.05(+0.54%) |
Apr 22, 2015 | 8.346 | 9.063 | 8.346 | 8.524 | 71,105 | +0.06(+0.70%) |
Apr 21, 2015 | 8.090 | 8.984 | 8.057 | 8.465 | 89,567 | +0.41(+5.06%) |
Apr 20, 2015 | 8.162 | 8.281 | 8.051 | 8.057 | 40,332 | -0.08(-0.97%) |
Apr 17, 2015 | 8.741 | 9.030 | 8.123 | 8.136 | 45,962 | -0.74(-8.30%) |
Apr 16, 2015 | 9.076 | 9.076 | 8.741 | 8.872 | 26,142 | -0.32(-3.43%) |
Apr 15, 2015 | 8.701 | 9.451 | 8.445 | 9.188 | 107,182 | +0.48(+5.51%) |
Apr 14, 2015 | 9.109 | 9.109 | 8.478 | 8.708 | 74,357 | -0.47(-5.15%) |
Apr 13, 2015 | 9.161 | 9.313 | 9.030 | 9.181 | 16,131 | -0.05(-0.50%) |
Apr 10, 2015 | 9.280 | 9.345 | 8.977 | 9.227 | 24,205 | -0.01(-0.14%) |
Apr 09, 2015 | 9.135 | 9.267 | 9.135 | 9.240 | 41,153 | +0.16(+1.74%) |
Apr 08, 2015 | 9.523 | 9.621 | 9.050 | 9.083 | 26,483 | -0.35(-3.69%) |
Apr 07, 2015 | 9.582 | 9.720 | 9.340 | 9.431 | 45,157 | -0.30(-3.11%) |
Apr 06, 2015 | 9.365 | 9.733 | 9.286 | 9.733 | 39,885 | +0.35(+3.71%) |
Apr 02, 2015 | 9.654 | 9.385 | 9.385 | 9.385 | 44,126 | -0.37(-3.84%) |
Apr 01, 2015 | 9.628 | 9.884 | 9.365 | 9.759 | 26,372 | +0.07(+0.68%) |
Mar 31, 2015 | 9.608 | 9.700 | 9.234 | 9.694 | 51,961 | -0.20(-1.99%) |
Mar 30, 2015 | 10.19 | 10.29 | 8.557 | 9.891 | 201,502 | -0.23(-2.27%) |
Mar 27, 2015 | 9.529 | 10.12 | 9.398 | 10.12 | 28,963 | +0.57(+5.99%) |
Mar 26, 2015 | 9.424 | 9.654 | 9.313 | 9.549 | 13,548 | +0.25(+2.69%) |
Mar 25, 2015 | 9.503 | 9.523 | 9.253 | 9.299 | 16,480 | -0.19(-2.01%) |
Mar 24, 2015 | 9.602 | 10.10 | 9.372 | 9.490 | 19,581 | -0.22(-2.23%) |
Mar 23, 2015 | 9.661 | 9.825 | 9.536 | 9.707 | 18,992 | -0.11(-1.07%) |
Mar 20, 2015 | 9.891 | 10.11 | 9.628 | 9.812 | 46,343 | -0.09(-0.86%) |
Mar 19, 2015 | 9.707 | 9.904 | 9.424 | 9.897 | 19,645 | +0.09(+0.94%) |
Mar 18, 2015 | 9.497 | 9.871 | 9.431 | 9.805 | 55,004 | +0.32(+3.40%) |
Mar 17, 2015 | 9.306 | 9.503 | 9.267 | 9.483 | 20,476 | +0.06(+0.63%) |
Mar 16, 2015 | 9.608 | 9.687 | 9.299 | 9.424 | 22,793 | +0.07(+0.70%) |
Mar 13, 2015 | 9.503 | 9.562 | 9.247 | 9.359 | 13,103 | -0.23(-2.40%) |
Mar 12, 2015 | 9.359 | 9.602 | 9.214 | 9.589 | 32,536 | +0.28(+2.96%) |
Mar 11, 2015 | 9.234 | 9.385 | 9.168 | 9.313 | 11,097 | +0.14(+1.50%) |
Mar 10, 2015 | 9.181 | 9.258 | 9.135 | 9.175 | 6,386 | +0.04(+0.43%) |
Mar 09, 2015 | 9.175 | 9.331 | 9.096 | 9.135 | 10,212 | -0.02(-0.22%) |
Mar 06, 2015 | 9.148 | 9.207 | 9.135 | 9.155 | 16,135 | -0.03(-0.36%) |
Mar 05, 2015 | 9.457 | 9.457 | 9.135 | 9.188 | 18,714 | -0.05(-0.57%) |
Mar 04, 2015 | 9.299 | 9.299 | 9.142 | 9.240 | 16,530 | -0.12(-1.26%) |
Mar 03, 2015 | 9.168 | 9.405 | 9.168 | 9.359 | 18,886 | -0.05(-0.49%) |
Mar 02, 2015 | 9.221 | 9.543 | 9.135 | 9.405 | 22,598 | +0.24(+2.58%) |
Feb 27, 2015 | 9.293 | 9.293 | 9.142 | 9.168 | 21,725 | -0.05(-0.50%) |
Feb 26, 2015 | 9.490 | 9.490 | 9.135 | 9.214 | 44,639 | -0.37(-3.84%) |
Feb 25, 2015 | 10.11 | 10.11 | 9.556 | 9.582 | 73,456 | -0.30(-2.99%) |
Feb 24, 2015 | 9.996 | 10.06 | 9.871 | 9.878 | 26,819 | -0.04(-0.40%) |
Feb 23, 2015 | 9.851 | 10.12 | 9.851 | 9.917 | 50,275 | -0.07(-0.72%) |
Feb 20, 2015 | 9.805 | 10.02 | 9.727 | 9.989 | 21,176 | +0.22(+2.29%) |
Feb 19, 2015 | 10.16 | 10.16 | 9.556 | 9.766 | 25,969 | +0.06(+0.61%) |
Feb 18, 2015 | 9.234 | 9.845 | 9.234 | 9.707 | 26,710 | +0.47(+5.05%) |
Feb 17, 2015 | 8.833 | 9.378 | 8.550 | 9.240 | 51,515 | +0.42(+4.77%) |
Feb 13, 2015 | 8.826 | 8.820 | 8.820 | 8.820 | 48,082 | -0.10(-1.11%) |
Feb 12, 2015 | 9.280 | 9.280 | 8.787 | 8.918 | 15,444 | -0.30(-3.21%) |
Feb 11, 2015 | 9.332 | 9.378 | 9.175 | 9.214 | 16,393 | -0.03(-0.36%) |
Feb 10, 2015 | 9.497 | 9.529 | 9.142 | 9.247 | 21,539 | -0.22(-2.36%) |
Feb 09, 2015 | 9.608 | 9.681 | 9.431 | 9.470 | 17,012 | -0.06(-0.62%) |
Feb 06, 2015 | 9.911 | 9.911 | 9.529 | 9.529 | 25,226 | -0.26(-2.68%) |
Feb 05, 2015 | 9.779 | 9.858 | 9.621 | 9.792 | 33,971 | +0.04(+0.40%) |
Feb 04, 2015 | 9.865 | 10.05 | 9.746 | 9.753 | 23,995 | -0.31(-3.07%) |
Feb 03, 2015 | 10.26 | 10.48 | 10.02 | 10.06 | 17,997 | -0.12(-1.23%) |