Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.900 | 8.900 | 7.840 | 8.110 | 905,236 | -1.04(-11.37%) |
Apr 29, 2015 | 9.400 | 9.610 | 9.120 | 9.150 | 246,957 | -0.42(-4.39%) |
Apr 28, 2015 | 9.400 | 9.590 | 9.290 | 9.570 | 107,106 | +0.18(+1.92%) |
Apr 27, 2015 | 9.560 | 9.740 | 9.330 | 9.390 | 115,793 | -0.15(-1.57%) |
Apr 24, 2015 | 9.590 | 9.690 | 9.400 | 9.540 | 78,547 | -0.03(-0.31%) |
Apr 23, 2015 | 9.420 | 9.740 | 9.320 | 9.570 | 110,108 | +0.12(+1.27%) |
Apr 22, 2015 | 9.170 | 9.520 | 8.930 | 9.450 | 129,132 | +0.27(+2.94%) |
Apr 21, 2015 | 9.420 | 9.420 | 9.150 | 9.180 | 113,623 | -0.18(-1.92%) |
Apr 20, 2015 | 9.270 | 9.540 | 9.090 | 9.360 | 120,010 | +0.14(+1.52%) |
Apr 17, 2015 | 9.570 | 9.620 | 9.070 | 9.220 | 148,642 | -0.46(-4.75%) |
Apr 16, 2015 | 9.690 | 9.700 | 9.590 | 9.680 | 49,535 | -0.03(-0.31%) |
Apr 15, 2015 | 9.560 | 9.765 | 9.430 | 9.710 | 112,068 | +0.20(+2.10%) |
Apr 14, 2015 | 9.470 | 9.720 | 9.340 | 9.510 | 115,700 | +0.04(+0.42%) |
Apr 13, 2015 | 9.240 | 9.560 | 9.170 | 9.470 | 190,957 | +0.22(+2.38%) |
Apr 10, 2015 | 9.270 | 9.410 | 9.070 | 9.250 | 109,884 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.275 | 8.870 | 9.230 | 121,341 | +0.17(+1.88%) |
Apr 08, 2015 | 9.000 | 9.120 | 8.650 | 9.060 | 223,268 | +0.05(+0.55%) |
Apr 07, 2015 | 9.030 | 9.120 | 8.940 | 9.010 | 104,561 | -0.02(-0.22%) |
Apr 06, 2015 | 8.740 | 9.110 | 8.740 | 9.030 | 94,544 | +0.22(+2.50%) |
Apr 02, 2015 | 8.750 | 8.810 | 8.810 | 8.810 | 134,400 | +0.06(+0.69%) |
Apr 01, 2015 | 8.660 | 8.880 | 8.660 | 8.750 | 121,514 | +0.06(+0.69%) |
Mar 31, 2015 | 8.710 | 8.760 | 8.540 | 8.690 | 137,412 | -0.08(-0.91%) |
Mar 30, 2015 | 8.770 | 8.980 | 8.720 | 8.770 | 170,304 | +0.02(+0.23%) |
Mar 27, 2015 | 8.870 | 8.900 | 8.590 | 8.750 | 155,956 | -0.14(-1.57%) |
Mar 26, 2015 | 8.890 | 9.050 | 8.662 | 8.890 | 104,234 | -0.06(-0.67%) |
Mar 25, 2015 | 9.390 | 9.410 | 8.840 | 8.950 | 140,782 | -0.44(-4.69%) |
Mar 24, 2015 | 9.410 | 9.550 | 9.250 | 9.390 | 121,596 | -0.06(-0.63%) |
Mar 23, 2015 | 9.330 | 9.590 | 9.330 | 9.450 | 141,785 | +0.07(+0.75%) |
Mar 20, 2015 | 9.230 | 9.520 | 9.170 | 9.380 | 234,254 | +0.22(+2.40%) |
Mar 19, 2015 | 9.230 | 9.290 | 9.080 | 9.160 | 110,997 | -0.07(-0.76%) |
Mar 18, 2015 | 8.680 | 9.300 | 8.600 | 9.230 | 159,925 | +0.54(+6.21%) |
Mar 17, 2015 | 8.590 | 8.750 | 8.550 | 8.690 | 98,614 | +0.03(+0.35%) |
Mar 16, 2015 | 9.010 | 9.010 | 8.610 | 8.660 | 128,771 | -0.29(-3.24%) |
Mar 13, 2015 | 8.880 | 9.000 | 8.740 | 8.950 | 174,614 | +0.08(+0.90%) |
Mar 12, 2015 | 8.820 | 8.900 | 8.690 | 8.870 | 144,432 | +0.08(+0.91%) |
Mar 11, 2015 | 8.950 | 8.970 | 8.510 | 8.790 | 240,088 | -0.17(-1.90%) |
Mar 10, 2015 | 8.840 | 8.980 | 8.700 | 8.960 | 188,486 | +0.02(+0.22%) |
Mar 09, 2015 | 9.090 | 9.140 | 8.900 | 8.940 | 102,063 | -0.15(-1.65%) |
Mar 06, 2015 | 9.230 | 9.370 | 9.045 | 9.090 | 160,995 | -0.22(-2.36%) |
Mar 05, 2015 | 9.090 | 9.340 | 9.030 | 9.310 | 99,286 | +0.22(+2.42%) |
Mar 04, 2015 | 9.090 | 9.270 | 9.110 | 9.090 | 134,912 | -0.02(-0.22%) |
Mar 03, 2015 | 9.320 | 9.350 | 9.070 | 9.110 | 136,763 | -0.23(-2.46%) |
Mar 02, 2015 | 9.220 | 9.450 | 9.150 | 9.340 | 136,679 | +0.11(+1.19%) |
Feb 27, 2015 | 9.290 | 9.360 | 9.160 | 9.230 | 154,313 | -0.07(-0.75%) |
Feb 26, 2015 | 9.090 | 9.330 | 9.060 | 9.300 | 154,057 | +0.17(+1.86%) |
Feb 25, 2015 | 9.160 | 9.220 | 9.035 | 9.130 | 138,297 | -0.06(-0.65%) |
Feb 24, 2015 | 9.250 | 9.390 | 9.060 | 9.190 | 143,334 | -0.05(-0.54%) |
Feb 23, 2015 | 9.190 | 9.240 | 9.000 | 9.240 | 184,302 | +0.04(+0.43%) |
Feb 20, 2015 | 9.460 | 9.460 | 9.080 | 9.200 | 244,536 | -0.26(-2.75%) |
Feb 19, 2015 | 9.370 | 9.500 | 9.300 | 9.460 | 145,002 | +0.07(+0.75%) |
Feb 18, 2015 | 9.680 | 9.820 | 9.290 | 9.390 | 153,761 | -0.33(-3.40%) |
Feb 17, 2015 | 9.440 | 9.910 | 9.410 | 9.720 | 347,564 | +0.13(+1.36%) |
Feb 13, 2015 | 9.440 | 9.590 | 9.590 | 9.590 | 240,300 | +0.17(+1.80%) |
Feb 12, 2015 | 9.320 | 9.580 | 9.300 | 9.420 | 179,000 | +0.19(+2.06%) |
Feb 11, 2015 | 9.460 | 9.650 | 9.230 | 9.230 | 248,474 | -0.26(-2.74%) |
Feb 10, 2015 | 9.670 | 9.720 | 9.410 | 9.490 | 331,675 | -0.12(-1.25%) |
Feb 09, 2015 | 9.640 | 9.770 | 9.460 | 9.610 | 280,897 | -0.06(-0.62%) |
Feb 06, 2015 | 9.690 | 9.930 | 9.610 | 9.670 | 233,344 | -0.02(-0.21%) |
Feb 05, 2015 | 9.500 | 9.770 | 9.500 | 9.690 | 243,298 | +0.21(+2.22%) |
Feb 04, 2015 | 9.100 | 9.570 | 9.100 | 9.480 | 395,340 | +0.35(+3.83%) |
Feb 03, 2015 | 9.220 | 9.385 | 9.070 | 9.130 | 418,088 | -0.06(-0.71%) |