Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.973 | 6.973 | 6.852 | 6.878 | 5,036,526 | -1.05(-13.29%) |
Apr 29, 2015 | 7.941 | 8.027 | 7.854 | 7.932 | 2,537,674 | -0.17(-2.13%) |
Apr 28, 2015 | 8.096 | 8.122 | 8.018 | 8.105 | 2,160,306 | -0.18(-2.19%) |
Apr 27, 2015 | 8.269 | 8.321 | 8.243 | 8.286 | 885,985 | +0.13(+1.59%) |
Apr 24, 2015 | 8.200 | 8.216 | 8.105 | 8.157 | 1,237,265 | -0.18(-2.18%) |
Apr 23, 2015 | 8.265 | 8.364 | 8.200 | 8.338 | 1,370,702 | -0.25(-2.92%) |
Apr 22, 2015 | 8.537 | 8.623 | 8.502 | 8.589 | 3,272,386 | +0.25(+3.01%) |
Apr 21, 2015 | 8.260 | 8.364 | 8.230 | 8.338 | 1,380,559 | +0.38(+4.78%) |
Apr 20, 2015 | 7.897 | 8.018 | 7.897 | 7.958 | 539,259 | +0.02(+0.22%) |
Apr 17, 2015 | 7.992 | 7.992 | 7.889 | 7.941 | 747,499 | -0.26(-3.16%) |
Apr 16, 2015 | 8.191 | 8.208 | 8.126 | 8.200 | 730,614 | +0.05(+0.64%) |
Apr 15, 2015 | 8.139 | 8.157 | 8.053 | 8.148 | 739,975 | +0.02(+0.21%) |
Apr 14, 2015 | 8.182 | 8.191 | 8.105 | 8.131 | 573,035 | -0.10(-1.26%) |
Apr 13, 2015 | 8.234 | 8.269 | 8.174 | 8.234 | 942,790 | +0.08(+0.95%) |
Apr 10, 2015 | 8.044 | 8.161 | 8.036 | 8.157 | 818,532 | +0.18(+2.28%) |
Apr 09, 2015 | 7.975 | 7.992 | 7.932 | 7.975 | 731,668 | +0.03(+0.44%) |
Apr 08, 2015 | 7.915 | 7.975 | 7.897 | 7.941 | 748,672 | -0.04(-0.54%) |
Apr 07, 2015 | 8.070 | 8.105 | 7.984 | 7.984 | 949,184 | -0.14(-1.70%) |
Apr 06, 2015 | 8.062 | 8.131 | 8.036 | 8.122 | 600,450 | +0.07(+0.86%) |
Apr 02, 2015 | 8.096 | 8.053 | 8.053 | 8.053 | 783,410 | +0.07(+0.87%) |
Apr 01, 2015 | 8.027 | 8.027 | 7.906 | 7.984 | 1,083,651 | -0.03(-0.32%) |
Mar 31, 2015 | 8.018 | 8.070 | 7.992 | 8.010 | 959,550 | -0.14(-1.70%) |
Mar 30, 2015 | 8.113 | 8.174 | 8.110 | 8.148 | 1,424,609 | +0.08(+0.96%) |
Mar 27, 2015 | 7.906 | 8.070 | 7.897 | 8.070 | 1,937,053 | +0.26(+3.32%) |
Mar 26, 2015 | 7.828 | 7.837 | 7.690 | 7.811 | 3,681,268 | -0.30(-3.73%) |
Mar 25, 2015 | 8.381 | 8.398 | 8.096 | 8.113 | 1,370,969 | -0.34(-3.99%) |
Mar 24, 2015 | 8.502 | 8.511 | 8.433 | 8.450 | 768,517 | -0.03(-0.41%) |
Mar 23, 2015 | 8.589 | 8.597 | 8.459 | 8.485 | 927,559 | -0.02(-0.20%) |
Mar 20, 2015 | 8.511 | 8.528 | 8.451 | 8.502 | 1,403,161 | +0.31(+3.76%) |
Mar 19, 2015 | 8.169 | 8.211 | 8.109 | 8.194 | 1,736,263 | -0.21(-2.54%) |
Mar 18, 2015 | 8.331 | 8.459 | 8.237 | 8.408 | 2,165,573 | +0.01(+0.10%) |
Mar 17, 2015 | 8.288 | 8.400 | 8.246 | 8.400 | 2,870,333 | +0.11(+1.34%) |
Mar 16, 2015 | 8.117 | 8.323 | 8.100 | 8.288 | 2,444,005 | +0.41(+5.21%) |
Mar 13, 2015 | 7.878 | 7.912 | 7.848 | 7.878 | 4,063,747 | +0.04(+0.55%) |
Mar 12, 2015 | 7.972 | 7.989 | 7.741 | 7.835 | 2,224,366 | -0.23(-2.86%) |
Mar 11, 2015 | 7.950 | 8.092 | 7.921 | 8.066 | 4,568,958 | +0.17(+2.17%) |
Mar 10, 2015 | 7.895 | 7.963 | 7.852 | 7.895 | 1,401,562 | -0.01(-0.11%) |
Mar 09, 2015 | 7.869 | 7.908 | 7.826 | 7.903 | 2,498,175 | +0.05(+0.65%) |
Mar 06, 2015 | 7.955 | 7.955 | 7.826 | 7.852 | 1,700,492 | -0.11(-1.40%) |
Mar 05, 2015 | 7.921 | 7.995 | 7.903 | 7.963 | 863,823 | +0.03(+0.43%) |
Mar 04, 2015 | 7.861 | 7.972 | 7.792 | 7.929 | 3,919,375 | -0.09(-1.07%) |
Mar 03, 2015 | 7.895 | 8.049 | 7.869 | 8.015 | 9,017,779 | +0.17(+2.18%) |
Mar 02, 2015 | 7.767 | 7.869 | 7.749 | 7.844 | 2,259,216 | +0.24(+3.15%) |
Feb 27, 2015 | 7.570 | 7.647 | 7.501 | 7.604 | 1,046,438 | -0.02(-0.22%) |
Feb 26, 2015 | 7.630 | 7.655 | 7.587 | 7.621 | 1,619,077 | -0.06(-0.78%) |
Feb 25, 2015 | 7.638 | 7.698 | 7.621 | 7.681 | 1,612,851 | +0.00(+0.00%) |
Feb 24, 2015 | 7.578 | 7.681 | 7.553 | 7.681 | 1,262,007 | +0.08(+1.01%) |
Feb 23, 2015 | 7.613 | 7.621 | 7.544 | 7.604 | 1,497,832 | -0.03(-0.34%) |
Feb 20, 2015 | 7.467 | 7.647 | 7.459 | 7.630 | 861,356 | +0.19(+2.53%) |
Feb 19, 2015 | 7.467 | 7.501 | 7.424 | 7.442 | 1,396,634 | -0.09(-1.25%) |
Feb 18, 2015 | 7.578 | 7.613 | 7.536 | 7.536 | 1,597,242 | -0.04(-0.56%) |
Feb 17, 2015 | 7.493 | 7.587 | 7.424 | 7.578 | 1,490,373 | -0.04(-0.56%) |
Feb 13, 2015 | 7.664 | 7.621 | 7.621 | 7.621 | 1,845,911 | -0.18(-2.30%) |
Feb 12, 2015 | 7.613 | 7.801 | 7.578 | 7.801 | 5,107,296 | +0.28(+3.75%) |
Feb 11, 2015 | 7.484 | 7.544 | 7.446 | 7.519 | 762,692 | +0.00(+0.00%) |
Feb 10, 2015 | 7.450 | 7.527 | 7.407 | 7.519 | 992,029 | +0.26(+3.53%) |
Feb 09, 2015 | 7.279 | 7.288 | 7.176 | 7.262 | 880,506 | -0.05(-0.70%) |
Feb 06, 2015 | 7.416 | 7.433 | 7.305 | 7.313 | 1,155,332 | -0.12(-1.61%) |
Feb 05, 2015 | 7.416 | 7.450 | 7.330 | 7.433 | 1,326,132 | +0.01(+0.12%) |
Feb 04, 2015 | 7.424 | 7.493 | 7.390 | 7.424 | 1,973,340 | +0.09(+1.17%) |
Feb 03, 2015 | 7.245 | 7.356 | 7.217 | 7.339 | 6,296,574 | +0.14(+1.90%) |