Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.700 | 8.890 | 8.450 | 8.490 | 5,070,666 | -0.19(-2.19%) |
Apr 29, 2015 | 8.350 | 8.840 | 7.950 | 8.680 | 7,609,665 | +0.17(+2.00%) |
Apr 28, 2015 | 7.910 | 8.550 | 7.910 | 8.510 | 4,173,180 | +0.63(+7.99%) |
Apr 27, 2015 | 7.750 | 8.030 | 7.730 | 7.880 | 2,163,129 | +0.14(+1.81%) |
Apr 24, 2015 | 7.880 | 8.051 | 7.730 | 7.740 | 1,827,841 | -0.15(-1.90%) |
Apr 23, 2015 | 7.650 | 8.070 | 7.640 | 7.890 | 2,811,693 | +0.21(+2.73%) |
Apr 22, 2015 | 7.560 | 7.735 | 7.470 | 7.680 | 1,991,142 | +0.14(+1.86%) |
Apr 21, 2015 | 7.540 | 7.670 | 7.310 | 7.540 | 2,753,609 | -0.09(-1.18%) |
Apr 20, 2015 | 8.060 | 8.060 | 7.620 | 7.630 | 4,563,295 | -0.07(-0.91%) |
Apr 17, 2015 | 7.700 | 7.910 | 7.620 | 7.700 | 5,643,400 | -0.08(-1.03%) |
Apr 16, 2015 | 8.380 | 8.440 | 7.730 | 7.780 | 9,573,327 | -0.62(-7.38%) |
Apr 15, 2015 | 8.700 | 8.810 | 8.360 | 8.400 | 5,724,824 | -0.37(-4.22%) |
Apr 14, 2015 | 9.400 | 9.420 | 8.728 | 8.770 | 4,733,704 | -0.48(-5.19%) |
Apr 13, 2015 | 9.750 | 9.750 | 8.970 | 9.250 | 5,271,886 | -0.30(-3.14%) |
Apr 10, 2015 | 9.450 | 9.760 | 9.400 | 9.550 | 2,161,752 | +0.09(+0.95%) |
Apr 09, 2015 | 9.370 | 9.523 | 9.230 | 9.460 | 2,685,970 | +0.19(+2.05%) |
Apr 08, 2015 | 9.200 | 9.413 | 9.060 | 9.270 | 3,342,211 | +0.01(+0.11%) |
Apr 07, 2015 | 9.130 | 9.570 | 8.880 | 9.260 | 7,285,765 | +0.93(+11.16%) |
Apr 06, 2015 | 8.270 | 8.370 | 8.170 | 8.330 | 2,029,819 | +0.02(+0.24%) |
Apr 02, 2015 | 8.130 | 8.310 | 8.310 | 8.310 | 2,931,000 | +0.11(+1.34%) |
Apr 01, 2015 | 8.240 | 8.320 | 8.030 | 8.200 | 1,841,108 | -0.05(-0.61%) |
Mar 31, 2015 | 8.100 | 8.470 | 8.021 | 8.250 | 2,960,030 | +0.13(+1.60%) |
Mar 30, 2015 | 8.150 | 8.290 | 8.050 | 8.120 | 2,388,754 | -0.01(-0.12%) |
Mar 27, 2015 | 8.080 | 8.220 | 7.750 | 8.130 | 4,677,995 | -0.10(-1.22%) |
Mar 26, 2015 | 8.400 | 8.510 | 8.010 | 8.230 | 5,404,133 | -0.14(-1.67%) |
Mar 25, 2015 | 8.790 | 8.800 | 8.340 | 8.370 | 4,931,656 | -0.43(-4.89%) |
Mar 24, 2015 | 8.390 | 8.930 | 8.360 | 8.800 | 5,943,180 | +0.00(+0.00%) |
Mar 23, 2015 | 8.520 | 9.190 | 8.520 | 8.800 | 8,389,426 | +0.28(+3.29%) |
Mar 20, 2015 | 8.240 | 8.840 | 8.140 | 8.520 | 5,239,612 | +0.17(+2.04%) |
Mar 19, 2015 | 8.660 | 8.670 | 8.030 | 8.350 | 5,196,652 | -0.38(-4.35%) |
Mar 18, 2015 | 8.780 | 9.180 | 8.060 | 8.730 | 8,345,506 | -0.26(-2.89%) |
Mar 17, 2015 | 8.580 | 9.480 | 8.490 | 8.990 | 6,576,779 | +0.35(+4.05%) |
Mar 16, 2015 | 9.220 | 9.290 | 8.630 | 8.640 | 4,529,809 | -0.73(-7.79%) |
Mar 13, 2015 | 9.330 | 10.05 | 9.110 | 9.370 | 5,974,448 | -0.36(-3.70%) |
Mar 12, 2015 | 9.680 | 9.850 | 9.320 | 9.730 | 3,801,936 | +0.09(+0.93%) |
Mar 11, 2015 | 9.480 | 9.850 | 9.295 | 9.640 | 4,246,416 | +0.14(+1.47%) |
Mar 10, 2015 | 8.590 | 9.580 | 8.510 | 9.500 | 8,716,882 | +0.81(+9.32%) |
Mar 09, 2015 | 8.750 | 8.910 | 8.600 | 8.690 | 3,861,842 | -0.22(-2.47%) |
Mar 06, 2015 | 8.610 | 9.090 | 8.590 | 8.910 | 3,794,919 | +0.24(+2.77%) |
Mar 05, 2015 | 9.000 | 9.320 | 8.500 | 8.670 | 6,439,585 | -0.38(-4.20%) |
Mar 04, 2015 | 9.160 | 9.250 | 8.900 | 9.050 | 4,374,716 | -0.20(-2.16%) |
Mar 03, 2015 | 9.050 | 9.320 | 8.570 | 9.250 | 8,009,130 | +0.71(+8.31%) |
Mar 02, 2015 | 8.140 | 8.690 | 8.100 | 8.540 | 5,874,761 | +0.40(+4.91%) |
Feb 27, 2015 | 8.800 | 9.280 | 8.070 | 8.140 | 11,637,301 | -1.64(-16.77%) |
Feb 26, 2015 | 9.060 | 10.50 | 8.940 | 9.780 | 12,477,316 | +0.34(+3.60%) |
Feb 25, 2015 | 9.810 | 10.00 | 9.250 | 9.440 | 4,958,216 | -0.34(-3.48%) |
Feb 24, 2015 | 10.35 | 10.55 | 9.720 | 9.780 | 7,372,351 | -0.62(-5.96%) |
Feb 23, 2015 | 9.680 | 10.97 | 8.630 | 10.40 | 22,392,508 | +0.80(+8.33%) |
Feb 20, 2015 | 10.01 | 10.12 | 9.560 | 9.600 | 5,143,211 | -0.42(-4.19%) |
Feb 19, 2015 | 9.670 | 10.16 | 9.540 | 10.02 | 5,057,544 | +0.33(+3.41%) |
Feb 18, 2015 | 9.450 | 10.35 | 9.450 | 9.690 | 5,440,612 | +0.28(+2.98%) |
Feb 17, 2015 | 9.120 | 9.640 | 9.020 | 9.410 | 4,305,450 | +0.31(+3.41%) |
Feb 13, 2015 | 9.050 | 9.100 | 9.100 | 9.100 | 4,605,900 | +0.09(+1.00%) |
Feb 12, 2015 | 8.480 | 9.180 | 8.420 | 9.010 | 6,040,608 | +0.53(+6.25%) |
Feb 11, 2015 | 8.230 | 8.640 | 8.060 | 8.480 | 5,331,933 | +0.21(+2.54%) |
Feb 10, 2015 | 8.000 | 8.340 | 7.861 | 8.270 | 8,317,231 | +0.33(+4.16%) |
Feb 09, 2015 | 8.480 | 9.090 | 7.670 | 7.940 | 13,492,821 | -0.60(-7.03%) |
Feb 06, 2015 | 7.580 | 8.840 | 7.370 | 8.540 | 13,101,589 | +1.03(+13.72%) |
Feb 05, 2015 | 6.860 | 7.890 | 6.760 | 7.510 | 12,705,765 | +0.90(+13.62%) |
Feb 04, 2015 | 6.830 | 7.000 | 6.550 | 6.610 | 5,373,585 | -0.30(-4.34%) |
Feb 03, 2015 | 6.490 | 7.100 | 6.350 | 6.910 | 7,390,781 | +0.68(+10.91%) |