Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.568 | 9.580 | 9.050 | 9.191 | 1,122,667 | -0.43(-4.51%) |
Apr 29, 2015 | 9.732 | 9.822 | 9.619 | 9.625 | 484,677 | -0.17(-1.78%) |
Apr 28, 2015 | 9.501 | 9.816 | 9.450 | 9.799 | 920,415 | +0.25(+2.66%) |
Apr 27, 2015 | 9.692 | 9.822 | 9.540 | 9.546 | 674,962 | -0.07(-0.70%) |
Apr 24, 2015 | 9.749 | 9.749 | 9.518 | 9.613 | 703,380 | -0.12(-1.22%) |
Apr 23, 2015 | 9.715 | 9.822 | 9.596 | 9.732 | 625,796 | -0.02(-0.23%) |
Apr 22, 2015 | 9.630 | 9.760 | 9.529 | 9.754 | 467,976 | +0.13(+1.35%) |
Apr 21, 2015 | 10.02 | 10.02 | 9.582 | 9.625 | 710,924 | -0.34(-3.39%) |
Apr 20, 2015 | 9.720 | 9.971 | 9.580 | 9.963 | 818,103 | +0.29(+2.97%) |
Apr 17, 2015 | 9.726 | 9.766 | 9.534 | 9.675 | 886,030 | -0.19(-1.89%) |
Apr 16, 2015 | 10.22 | 10.27 | 9.850 | 9.861 | 1,208,104 | -0.38(-3.69%) |
Apr 15, 2015 | 10.14 | 10.37 | 10.09 | 10.24 | 1,499,734 | +0.16(+1.62%) |
Apr 14, 2015 | 10.07 | 10.15 | 9.861 | 10.08 | 873,844 | +0.00(+0.00%) |
Apr 13, 2015 | 10.17 | 10.24 | 10.04 | 10.08 | 429,712 | -0.06(-0.61%) |
Apr 10, 2015 | 10.03 | 10.17 | 9.968 | 10.14 | 880,188 | +0.14(+1.41%) |
Apr 09, 2015 | 9.884 | 10.07 | 9.867 | 9.997 | 674,518 | +0.11(+1.14%) |
Apr 08, 2015 | 9.940 | 10.03 | 9.844 | 9.884 | 632,557 | -0.06(-0.57%) |
Apr 07, 2015 | 9.935 | 10.07 | 9.771 | 9.940 | 1,079,897 | -0.03(-0.28%) |
Apr 06, 2015 | 9.844 | 10.18 | 9.794 | 9.968 | 967,421 | +0.14(+1.38%) |
Apr 02, 2015 | 9.636 | 9.833 | 9.833 | 9.833 | 1,039,388 | +0.23(+2.35%) |
Apr 01, 2015 | 9.692 | 9.856 | 9.568 | 9.608 | 777,789 | -0.10(-1.04%) |
Mar 31, 2015 | 9.754 | 9.828 | 9.670 | 9.709 | 877,625 | -0.09(-0.92%) |
Mar 30, 2015 | 9.715 | 9.873 | 9.625 | 9.799 | 1,155,939 | +0.13(+1.34%) |
Mar 27, 2015 | 9.557 | 9.704 | 9.460 | 9.670 | 1,350,930 | +0.09(+0.94%) |
Mar 26, 2015 | 9.439 | 9.687 | 9.335 | 9.580 | 1,234,146 | +0.17(+1.80%) |
Mar 25, 2015 | 9.636 | 9.737 | 9.388 | 9.411 | 1,162,438 | -0.17(-1.82%) |
Mar 24, 2015 | 9.427 | 9.630 | 9.349 | 9.585 | 1,457,502 | +0.12(+1.31%) |
Mar 23, 2015 | 9.642 | 9.788 | 9.395 | 9.461 | 1,855,772 | -0.12(-1.24%) |
Mar 20, 2015 | 9.551 | 9.749 | 9.484 | 9.580 | 3,276,097 | +0.15(+1.55%) |
Mar 19, 2015 | 9.326 | 9.681 | 9.191 | 9.433 | 2,214,481 | +0.03(+0.36%) |
Mar 18, 2015 | 9.613 | 9.653 | 9.095 | 9.399 | 5,891,844 | -0.59(-5.92%) |
Mar 17, 2015 | 8.176 | 10.36 | 8.176 | 9.991 | 13,966,341 | +1.75(+21.27%) |
Mar 16, 2015 | 8.306 | 8.419 | 8.188 | 8.238 | 885,714 | -0.07(-0.88%) |
Mar 13, 2015 | 8.543 | 8.661 | 8.171 | 8.312 | 1,180,086 | -0.35(-4.03%) |
Mar 12, 2015 | 8.520 | 8.667 | 8.486 | 8.661 | 841,491 | +0.25(+2.95%) |
Mar 11, 2015 | 8.379 | 8.509 | 8.278 | 8.413 | 970,965 | +0.06(+0.74%) |
Mar 10, 2015 | 8.515 | 8.515 | 8.312 | 8.351 | 882,474 | -0.33(-3.83%) |
Mar 09, 2015 | 8.903 | 8.932 | 8.639 | 8.684 | 1,163,464 | -0.17(-1.91%) |
Mar 06, 2015 | 8.774 | 8.943 | 8.734 | 8.853 | 1,131,608 | +0.04(+0.45%) |
Mar 05, 2015 | 8.503 | 8.819 | 8.362 | 8.813 | 856,383 | +0.28(+3.30%) |
Mar 04, 2015 | 8.464 | 8.537 | 8.323 | 8.531 | 824,694 | +0.01(+0.13%) |
Mar 03, 2015 | 8.436 | 8.650 | 8.329 | 8.520 | 894,534 | +0.10(+1.20%) |
Mar 02, 2015 | 8.441 | 8.447 | 8.244 | 8.419 | 667,162 | -0.06(-0.67%) |
Feb 27, 2015 | 8.345 | 8.565 | 8.323 | 8.475 | 879,986 | +0.12(+1.42%) |
Feb 26, 2015 | 8.447 | 8.447 | 8.250 | 8.357 | 725,634 | -0.09(-1.07%) |
Feb 25, 2015 | 8.216 | 8.481 | 8.216 | 8.447 | 980,343 | +0.19(+2.32%) |
Feb 24, 2015 | 8.114 | 8.315 | 8.064 | 8.255 | 662,990 | +0.19(+2.30%) |
Feb 23, 2015 | 7.951 | 8.140 | 7.658 | 8.069 | 1,005,502 | +0.02(+0.28%) |
Feb 20, 2015 | 8.092 | 8.148 | 7.855 | 8.047 | 855,052 | -0.05(-0.63%) |
Feb 19, 2015 | 7.974 | 8.261 | 7.974 | 8.098 | 739,726 | +0.02(+0.28%) |
Feb 18, 2015 | 8.126 | 8.312 | 8.047 | 8.075 | 719,664 | -0.14(-1.65%) |
Feb 17, 2015 | 8.114 | 8.306 | 7.968 | 8.210 | 1,305,493 | +0.10(+1.18%) |
Feb 13, 2015 | 7.912 | 8.114 | 8.114 | 8.114 | 1,310,548 | +0.29(+3.67%) |
Feb 12, 2015 | 7.613 | 7.900 | 7.613 | 7.827 | 832,850 | +0.36(+4.83%) |
Feb 11, 2015 | 7.461 | 7.506 | 7.230 | 7.466 | 1,069,283 | -0.01(-0.08%) |
Feb 10, 2015 | 7.613 | 7.613 | 7.206 | 7.472 | 1,309,067 | -0.04(-0.53%) |
Feb 09, 2015 | 7.207 | 7.658 | 7.207 | 7.512 | 1,571,414 | +0.32(+4.47%) |
Feb 06, 2015 | 7.230 | 7.297 | 7.065 | 7.190 | 1,668,759 | +0.01(+0.08%) |
Feb 05, 2015 | 6.638 | 7.613 | 6.311 | 7.185 | 4,220,766 | +0.58(+8.79%) |
Feb 04, 2015 | 6.559 | 6.689 | 6.396 | 6.604 | 1,496,872 | -0.07(-1.10%) |
Feb 03, 2015 | 6.244 | 6.700 | 6.244 | 6.678 | 1,392,212 | +0.37(+5.90%) |