Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.342 | 8.395 | 8.202 | 8.351 | 1,735,580 | -0.18(-2.06%) |
Apr 29, 2015 | 8.509 | 8.658 | 8.439 | 8.527 | 2,196,577 | +0.02(+0.21%) |
Apr 28, 2015 | 8.386 | 8.549 | 8.299 | 8.509 | 2,364,926 | +0.18(+2.11%) |
Apr 27, 2015 | 8.070 | 8.404 | 8.070 | 8.334 | 2,436,386 | +0.28(+3.49%) |
Apr 24, 2015 | 8.106 | 8.246 | 7.992 | 8.053 | 1,673,894 | -0.13(-1.61%) |
Apr 23, 2015 | 8.035 | 8.211 | 7.974 | 8.185 | 1,247,018 | +0.18(+2.30%) |
Apr 22, 2015 | 8.211 | 8.281 | 8.000 | 8.000 | 1,470,634 | -0.29(-3.49%) |
Apr 21, 2015 | 8.281 | 8.338 | 8.114 | 8.290 | 1,414,264 | +0.10(+1.18%) |
Apr 20, 2015 | 8.053 | 8.193 | 7.983 | 8.193 | 1,680,413 | +0.04(+0.54%) |
Apr 17, 2015 | 8.334 | 8.448 | 8.123 | 8.149 | 2,494,512 | -0.13(-1.59%) |
Apr 16, 2015 | 8.483 | 8.500 | 8.211 | 8.281 | 1,532,457 | -0.11(-1.36%) |
Apr 15, 2015 | 8.255 | 8.439 | 8.176 | 8.395 | 1,849,005 | +0.20(+2.46%) |
Apr 14, 2015 | 8.263 | 8.334 | 8.123 | 8.193 | 1,777,603 | +0.00(+0.00%) |
Apr 13, 2015 | 8.228 | 8.325 | 8.132 | 8.193 | 1,962,773 | -0.04(-0.53%) |
Apr 10, 2015 | 7.974 | 8.237 | 7.965 | 8.237 | 1,908,783 | +0.39(+4.92%) |
Apr 09, 2015 | 7.886 | 8.020 | 7.772 | 7.851 | 2,464,650 | -0.11(-1.43%) |
Apr 08, 2015 | 8.114 | 8.158 | 7.895 | 7.965 | 2,144,751 | -0.08(-0.98%) |
Apr 07, 2015 | 8.141 | 8.211 | 8.027 | 8.044 | 1,560,289 | -0.20(-2.45%) |
Apr 06, 2015 | 8.132 | 8.263 | 8.079 | 8.246 | 1,600,374 | +0.38(+4.79%) |
Apr 02, 2015 | 8.018 | 7.869 | 7.869 | 7.869 | 1,635,495 | -0.18(-2.29%) |
Apr 01, 2015 | 7.799 | 8.101 | 7.772 | 8.053 | 2,039,595 | +0.36(+4.67%) |
Mar 31, 2015 | 7.851 | 7.895 | 7.623 | 7.693 | 1,460,481 | -0.14(-1.79%) |
Mar 30, 2015 | 7.781 | 7.930 | 7.737 | 7.834 | 2,047,671 | -0.18(-2.19%) |
Mar 27, 2015 | 8.035 | 8.106 | 7.791 | 8.009 | 2,199,173 | -0.05(-0.65%) |
Mar 26, 2015 | 8.500 | 8.500 | 7.970 | 8.062 | 2,207,525 | -0.24(-2.85%) |
Mar 25, 2015 | 8.316 | 8.465 | 8.277 | 8.299 | 1,357,660 | +0.02(+0.21%) |
Mar 24, 2015 | 8.430 | 8.492 | 8.246 | 8.281 | 2,063,647 | -0.18(-2.07%) |
Mar 23, 2015 | 8.413 | 8.527 | 8.351 | 8.456 | 2,169,103 | +0.12(+1.47%) |
Mar 20, 2015 | 8.193 | 8.430 | 8.167 | 8.334 | 4,309,241 | +0.24(+2.93%) |
Mar 19, 2015 | 7.992 | 8.132 | 7.930 | 8.097 | 1,867,894 | -0.02(-0.22%) |
Mar 18, 2015 | 7.711 | 8.185 | 7.667 | 8.114 | 2,640,941 | +0.37(+4.76%) |
Mar 17, 2015 | 7.606 | 7.825 | 7.597 | 7.746 | 2,247,601 | -0.05(-0.62%) |
Mar 16, 2015 | 7.956 | 7.956 | 7.632 | 7.794 | 2,675,441 | -0.11(-1.39%) |
Mar 13, 2015 | 7.921 | 7.948 | 7.684 | 7.904 | 1,952,437 | +0.04(+0.56%) |
Mar 12, 2015 | 7.930 | 8.000 | 7.746 | 7.860 | 2,130,214 | -0.05(-0.67%) |
Mar 11, 2015 | 7.649 | 7.974 | 7.448 | 7.913 | 2,899,082 | +0.25(+3.32%) |
Mar 10, 2015 | 7.684 | 7.895 | 7.588 | 7.658 | 2,560,444 | -0.08(-1.02%) |
Mar 09, 2015 | 7.930 | 8.001 | 7.728 | 7.737 | 2,560,103 | -0.24(-2.97%) |
Mar 06, 2015 | 8.079 | 8.149 | 7.895 | 7.974 | 3,654,085 | -0.31(-3.76%) |
Mar 05, 2015 | 8.334 | 8.448 | 8.233 | 8.285 | 1,422,057 | +0.00(+0.05%) |
Mar 04, 2015 | 8.263 | 8.360 | 8.132 | 8.281 | 2,178,348 | +0.00(+0.00%) |
Mar 03, 2015 | 8.483 | 8.641 | 8.246 | 8.281 | 2,044,550 | -0.21(-2.48%) |
Mar 02, 2015 | 8.500 | 8.606 | 8.421 | 8.492 | 2,148,608 | +0.00(+0.05%) |
Feb 27, 2015 | 8.553 | 8.606 | 8.430 | 8.487 | 1,630,524 | +0.08(+0.99%) |
Feb 26, 2015 | 8.746 | 8.790 | 8.395 | 8.404 | 2,537,898 | -0.17(-1.99%) |
Feb 25, 2015 | 8.523 | 8.662 | 8.445 | 8.575 | 2,779,224 | +0.16(+1.96%) |
Feb 24, 2015 | 8.454 | 8.610 | 8.384 | 8.410 | 2,381,265 | -0.14(-1.62%) |
Feb 23, 2015 | 8.549 | 8.662 | 8.410 | 8.549 | 3,561,920 | -0.11(-1.30%) |
Feb 20, 2015 | 9.138 | 9.268 | 8.662 | 8.662 | 3,889,423 | -0.60(-6.45%) |
Feb 19, 2015 | 9.883 | 9.917 | 9.181 | 9.259 | 2,963,310 | -0.68(-6.88%) |
Feb 18, 2015 | 9.753 | 9.991 | 9.632 | 9.943 | 2,606,746 | +0.20(+2.04%) |
Feb 17, 2015 | 10.00 | 10.13 | 9.692 | 9.744 | 2,348,761 | -0.52(-5.06%) |
Feb 13, 2015 | 10.27 | 10.26 | 10.26 | 10.26 | 1,856,951 | +0.16(+1.54%) |
Feb 12, 2015 | 9.935 | 10.20 | 9.935 | 10.11 | 2,320,564 | +0.19(+1.92%) |
Feb 11, 2015 | 9.926 | 10.00 | 9.684 | 9.917 | 1,911,585 | -0.01(-0.09%) |
Feb 10, 2015 | 9.952 | 10.03 | 9.797 | 9.926 | 1,516,901 | -0.16(-1.63%) |
Feb 09, 2015 | 10.04 | 10.19 | 9.961 | 10.09 | 1,785,444 | +0.16(+1.66%) |
Feb 06, 2015 | 9.919 | 10.21 | 9.796 | 9.926 | 2,218,726 | -0.42(-4.02%) |
Feb 05, 2015 | 10.13 | 10.35 | 10.10 | 10.34 | 2,186,122 | +0.10(+0.93%) |
Feb 04, 2015 | 10.08 | 10.39 | 10.03 | 10.25 | 2,034,833 | +0.25(+2.51%) |
Feb 03, 2015 | 10.15 | 10.30 | 9.826 | 9.995 | 2,363,651 | -0.24(-2.37%) |