Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.690 | 7.770 | 7.450 | 7.530 | 368,645 | -0.17(-2.21%) |
Apr 29, 2015 | 7.500 | 8.000 | 7.500 | 7.700 | 325,732 | +0.16(+2.12%) |
Apr 28, 2015 | 7.770 | 7.830 | 7.500 | 7.540 | 408,936 | -0.23(-2.96%) |
Apr 27, 2015 | 7.990 | 8.090 | 7.720 | 7.770 | 399,534 | -0.22(-2.75%) |
Apr 24, 2015 | 7.920 | 8.339 | 7.920 | 7.990 | 434,856 | +0.07(+0.88%) |
Apr 23, 2015 | 7.920 | 8.000 | 7.650 | 7.920 | 522,954 | +0.07(+0.89%) |
Apr 22, 2015 | 7.900 | 8.000 | 7.750 | 7.850 | 1,663,735 | +0.36(+4.81%) |
Apr 21, 2015 | 7.560 | 7.760 | 7.450 | 7.490 | 386,339 | +0.04(+0.54%) |
Apr 20, 2015 | 7.710 | 7.750 | 7.420 | 7.450 | 349,275 | -0.24(-3.12%) |
Apr 17, 2015 | 7.830 | 7.900 | 7.600 | 7.690 | 445,293 | -0.18(-2.29%) |
Apr 16, 2015 | 7.560 | 8.180 | 7.540 | 7.870 | 1,196,949 | +0.33(+4.38%) |
Apr 15, 2015 | 7.460 | 7.640 | 7.370 | 7.540 | 394,696 | +0.08(+1.07%) |
Apr 14, 2015 | 7.500 | 7.510 | 7.310 | 7.460 | 336,984 | -0.06(-0.80%) |
Apr 13, 2015 | 7.610 | 7.900 | 7.480 | 7.520 | 335,207 | -0.08(-1.05%) |
Apr 10, 2015 | 7.690 | 7.790 | 7.570 | 7.600 | 321,419 | -0.11(-1.43%) |
Apr 09, 2015 | 7.700 | 7.960 | 7.694 | 7.710 | 372,384 | -0.08(-1.03%) |
Apr 08, 2015 | 7.750 | 8.060 | 7.700 | 7.790 | 671,564 | +0.08(+1.04%) |
Apr 07, 2015 | 7.780 | 8.150 | 7.690 | 7.710 | 314,609 | -0.10(-1.28%) |
Apr 06, 2015 | 7.690 | 7.920 | 7.690 | 7.810 | 295,114 | +0.13(+1.69%) |
Apr 02, 2015 | 7.570 | 7.680 | 7.680 | 7.680 | 1,234,400 | +0.18(+2.40%) |
Apr 01, 2015 | 7.730 | 7.738 | 7.430 | 7.500 | 422,070 | -0.26(-3.35%) |
Mar 31, 2015 | 7.710 | 8.110 | 7.511 | 7.760 | 708,587 | -0.05(-0.64%) |
Mar 30, 2015 | 8.030 | 8.110 | 7.800 | 7.810 | 253,001 | -0.09(-1.14%) |
Mar 27, 2015 | 7.990 | 8.060 | 7.780 | 7.900 | 404,830 | -0.06(-0.75%) |
Mar 26, 2015 | 8.020 | 8.260 | 7.950 | 7.960 | 461,379 | -0.16(-1.97%) |
Mar 25, 2015 | 8.290 | 8.380 | 8.020 | 8.120 | 307,476 | -0.17(-2.05%) |
Mar 24, 2015 | 8.380 | 8.430 | 8.150 | 8.290 | 295,784 | -0.07(-0.84%) |
Mar 23, 2015 | 8.460 | 8.638 | 8.295 | 8.360 | 552,391 | -0.46(-5.22%) |
Mar 20, 2015 | 9.370 | 9.390 | 8.600 | 8.820 | 1,153,164 | -0.56(-5.97%) |
Mar 19, 2015 | 8.920 | 9.410 | 8.920 | 9.380 | 1,121,743 | +0.41(+4.57%) |
Mar 18, 2015 | 8.290 | 9.050 | 8.265 | 8.970 | 1,977,334 | +0.66(+7.94%) |
Mar 17, 2015 | 7.830 | 8.380 | 7.780 | 8.310 | 639,203 | +0.43(+5.46%) |
Mar 16, 2015 | 7.800 | 8.050 | 7.700 | 7.880 | 600,540 | +0.03(+0.38%) |
Mar 13, 2015 | 7.390 | 7.925 | 7.390 | 7.850 | 920,747 | +0.43(+5.80%) |
Mar 12, 2015 | 7.290 | 7.430 | 7.240 | 7.420 | 235,087 | +0.14(+1.92%) |
Mar 11, 2015 | 7.210 | 7.290 | 7.100 | 7.280 | 332,604 | +0.06(+0.83%) |
Mar 10, 2015 | 7.050 | 7.330 | 7.050 | 7.220 | 350,611 | +0.06(+0.84%) |
Mar 09, 2015 | 7.170 | 7.350 | 7.010 | 7.160 | 390,861 | -0.01(-0.14%) |
Mar 06, 2015 | 7.270 | 7.440 | 7.110 | 7.170 | 497,729 | -0.18(-2.45%) |
Mar 05, 2015 | 7.470 | 7.500 | 7.190 | 7.350 | 417,060 | -0.14(-1.87%) |
Mar 04, 2015 | 7.350 | 7.500 | 7.270 | 7.490 | 421,407 | +0.08(+1.08%) |
Mar 03, 2015 | 7.530 | 7.540 | 7.290 | 7.410 | 794,061 | -0.15(-1.98%) |
Mar 02, 2015 | 7.290 | 7.620 | 7.170 | 7.560 | 344,825 | +0.27(+3.70%) |
Feb 27, 2015 | 7.460 | 7.500 | 7.270 | 7.290 | 739,597 | -0.21(-2.80%) |
Feb 26, 2015 | 7.290 | 7.540 | 7.110 | 7.500 | 1,127,589 | +0.14(+1.90%) |
Feb 25, 2015 | 6.920 | 7.440 | 6.910 | 7.360 | 806,670 | +0.40(+5.75%) |
Feb 24, 2015 | 6.980 | 7.070 | 6.930 | 6.960 | 461,692 | -0.05(-0.71%) |
Feb 23, 2015 | 7.130 | 7.130 | 6.880 | 7.010 | 761,910 | -0.15(-2.09%) |
Feb 20, 2015 | 6.630 | 7.440 | 6.630 | 7.160 | 4,103,149 | +0.62(+9.48%) |
Feb 19, 2015 | 8.000 | 8.260 | 6.520 | 6.540 | 9,024,534 | -2.92(-30.87%) |
Feb 18, 2015 | 9.170 | 9.670 | 9.000 | 9.460 | 1,135,700 | +0.33(+3.61%) |
Feb 17, 2015 | 9.200 | 9.240 | 8.920 | 9.130 | 297,966 | -0.06(-0.65%) |
Feb 13, 2015 | 9.120 | 9.190 | 9.190 | 9.190 | 380,300 | +0.13(+1.43%) |
Feb 12, 2015 | 8.650 | 9.120 | 8.500 | 9.060 | 709,223 | +0.46(+5.35%) |
Feb 11, 2015 | 8.600 | 8.899 | 8.500 | 8.600 | 264,015 | -0.01(-0.12%) |
Feb 10, 2015 | 8.600 | 8.740 | 8.480 | 8.610 | 346,877 | +0.11(+1.29%) |
Feb 09, 2015 | 8.700 | 8.740 | 8.420 | 8.500 | 223,890 | -0.23(-2.63%) |
Feb 06, 2015 | 8.380 | 8.780 | 8.370 | 8.730 | 696,157 | +0.09(+1.04%) |
Feb 05, 2015 | 8.520 | 8.890 | 8.500 | 8.640 | 342,748 | +0.13(+1.53%) |
Feb 04, 2015 | 8.390 | 8.597 | 8.220 | 8.510 | 347,326 | +0.03(+0.35%) |
Feb 03, 2015 | 8.620 | 8.700 | 8.090 | 8.480 | 1,135,567 | -0.13(-1.51%) |