Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.611 | 8.677 | 8.545 | 8.553 | 2,283,036 | -0.43(-4.79%) |
Apr 29, 2015 | 8.925 | 9.025 | 8.925 | 8.983 | 532,070 | -0.12(-1.27%) |
Apr 28, 2015 | 8.958 | 9.099 | 8.946 | 9.099 | 702,199 | +0.19(+2.14%) |
Apr 27, 2015 | 8.934 | 9.000 | 8.867 | 8.909 | 427,769 | +0.02(+0.28%) |
Apr 24, 2015 | 8.892 | 8.942 | 8.843 | 8.884 | 417,903 | +0.09(+1.03%) |
Apr 23, 2015 | 8.694 | 8.818 | 8.685 | 8.793 | 410,902 | +0.08(+0.95%) |
Apr 22, 2015 | 8.702 | 8.743 | 8.644 | 8.710 | 386,348 | -0.05(-0.57%) |
Apr 21, 2015 | 8.793 | 8.834 | 8.752 | 8.760 | 310,869 | +0.08(+0.95%) |
Apr 20, 2015 | 8.677 | 8.727 | 8.648 | 8.677 | 283,689 | -0.01(-0.10%) |
Apr 17, 2015 | 8.768 | 8.772 | 8.640 | 8.685 | 367,483 | -0.15(-1.69%) |
Apr 16, 2015 | 8.851 | 8.879 | 8.768 | 8.834 | 726,039 | +0.06(+0.66%) |
Apr 15, 2015 | 8.743 | 8.793 | 8.710 | 8.776 | 546,819 | +0.06(+0.66%) |
Apr 14, 2015 | 8.677 | 8.752 | 8.661 | 8.719 | 1,266,489 | +0.12(+1.44%) |
Apr 13, 2015 | 8.487 | 8.611 | 8.487 | 8.595 | 2,073,327 | +0.12(+1.37%) |
Apr 10, 2015 | 8.462 | 8.495 | 8.421 | 8.479 | 441,612 | -0.05(-0.58%) |
Apr 09, 2015 | 8.586 | 8.586 | 8.462 | 8.528 | 621,056 | -0.10(-1.15%) |
Apr 08, 2015 | 8.710 | 8.735 | 8.595 | 8.628 | 394,358 | -0.02(-0.29%) |
Apr 07, 2015 | 8.727 | 8.727 | 8.652 | 8.652 | 3,668,623 | -0.07(-0.85%) |
Apr 06, 2015 | 8.586 | 8.760 | 8.553 | 8.727 | 652,589 | +0.12(+1.34%) |
Apr 02, 2015 | 8.537 | 8.611 | 8.611 | 8.611 | 674,088 | +0.12(+1.36%) |
Apr 01, 2015 | 8.470 | 8.504 | 8.379 | 8.495 | 642,747 | +0.15(+1.78%) |
Mar 31, 2015 | 8.363 | 8.404 | 8.330 | 8.346 | 518,892 | -0.17(-2.04%) |
Mar 30, 2015 | 8.470 | 8.537 | 8.454 | 8.520 | 628,624 | +0.06(+0.68%) |
Mar 27, 2015 | 8.495 | 8.520 | 8.417 | 8.462 | 584,260 | -0.13(-1.54%) |
Mar 26, 2015 | 8.661 | 8.669 | 8.553 | 8.595 | 632,672 | -0.04(-0.48%) |
Mar 25, 2015 | 8.702 | 8.719 | 8.628 | 8.636 | 492,593 | -0.02(-0.19%) |
Mar 24, 2015 | 8.719 | 8.739 | 8.636 | 8.652 | 610,872 | -0.09(-1.04%) |
Mar 23, 2015 | 8.834 | 8.851 | 8.716 | 8.743 | 339,584 | -0.05(-0.56%) |
Mar 20, 2015 | 8.652 | 8.843 | 8.628 | 8.793 | 695,531 | +0.32(+3.81%) |
Mar 19, 2015 | 8.603 | 8.611 | 8.446 | 8.470 | 914,332 | -0.25(-2.85%) |
Mar 18, 2015 | 8.495 | 8.748 | 8.454 | 8.719 | 1,017,853 | +0.12(+1.44%) |
Mar 17, 2015 | 8.479 | 8.603 | 8.462 | 8.595 | 699,494 | -0.04(-0.48%) |
Mar 16, 2015 | 8.570 | 8.661 | 8.570 | 8.636 | 1,034,688 | -0.11(-1.23%) |
Mar 13, 2015 | 8.719 | 8.752 | 8.611 | 8.743 | 683,509 | -0.15(-1.67%) |
Mar 12, 2015 | 8.967 | 9.016 | 8.818 | 8.892 | 682,720 | +0.00(+0.00%) |
Mar 11, 2015 | 8.934 | 8.942 | 8.826 | 8.892 | 582,444 | -0.05(-0.56%) |
Mar 10, 2015 | 9.066 | 9.074 | 8.942 | 8.942 | 618,672 | -0.25(-2.70%) |
Mar 09, 2015 | 9.207 | 9.223 | 9.124 | 9.190 | 365,625 | -0.11(-1.16%) |
Mar 06, 2015 | 9.430 | 9.430 | 9.293 | 9.298 | 347,627 | -0.23(-2.43%) |
Mar 05, 2015 | 9.430 | 9.546 | 9.422 | 9.529 | 228,308 | +0.12(+1.32%) |
Mar 04, 2015 | 9.430 | 9.405 | 9.347 | 9.405 | 285,206 | +0.00(+0.00%) |
Mar 03, 2015 | 9.405 | 9.438 | 9.372 | 9.405 | 446,235 | -0.18(-1.90%) |
Mar 02, 2015 | 9.521 | 9.591 | 9.513 | 9.587 | 452,144 | +0.25(+2.66%) |
Feb 27, 2015 | 9.455 | 9.471 | 9.314 | 9.339 | 1,643,471 | -0.45(-4.56%) |
Feb 26, 2015 | 9.604 | 9.860 | 9.546 | 9.786 | 1,565,218 | -0.50(-4.83%) |
Feb 25, 2015 | 10.23 | 10.36 | 10.23 | 10.28 | 692,833 | +0.00(+0.00%) |
Feb 24, 2015 | 10.22 | 10.34 | 10.22 | 10.28 | 590,763 | +0.14(+1.39%) |
Feb 23, 2015 | 10.14 | 10.18 | 10.11 | 10.14 | 399,236 | -0.06(-0.57%) |
Feb 20, 2015 | 10.10 | 10.22 | 10.04 | 10.20 | 431,415 | +0.15(+1.48%) |
Feb 19, 2015 | 10.06 | 10.11 | 10.03 | 10.05 | 244,399 | -0.04(-0.41%) |
Feb 18, 2015 | 10.04 | 10.14 | 10.04 | 10.09 | 405,885 | +0.25(+2.52%) |
Feb 17, 2015 | 9.786 | 9.877 | 9.736 | 9.844 | 391,249 | -0.06(-0.58%) |
Feb 13, 2015 | 9.926 | 9.901 | 9.901 | 9.901 | 402,204 | +0.01(+0.08%) |
Feb 12, 2015 | 9.827 | 9.910 | 9.810 | 9.893 | 465,103 | +0.34(+3.55%) |
Feb 11, 2015 | 9.554 | 9.587 | 9.496 | 9.554 | 308,651 | -0.11(-1.11%) |
Feb 10, 2015 | 9.670 | 9.686 | 9.595 | 9.662 | 737,375 | +0.12(+1.21%) |
Feb 09, 2015 | 9.521 | 9.612 | 9.521 | 9.546 | 380,478 | -0.04(-0.43%) |
Feb 06, 2015 | 9.629 | 9.695 | 9.579 | 9.587 | 364,926 | +0.04(+0.43%) |
Feb 05, 2015 | 9.529 | 9.559 | 9.492 | 9.546 | 208,753 | +0.05(+0.52%) |
Feb 04, 2015 | 9.422 | 9.587 | 9.405 | 9.496 | 333,907 | +0.02(+0.17%) |
Feb 03, 2015 | 9.281 | 9.504 | 9.281 | 9.480 | 463,924 | +0.36(+3.99%) |