Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.980 | 9.990 | 9.490 | 9.650 | 230,154 | -0.39(-3.88%) |
Apr 29, 2015 | 10.35 | 10.45 | 10.01 | 10.04 | 213,238 | -0.33(-3.18%) |
Apr 28, 2015 | 10.19 | 10.48 | 10.10 | 10.37 | 291,444 | +0.17(+1.67%) |
Apr 27, 2015 | 10.00 | 10.43 | 9.950 | 10.20 | 364,851 | +0.19(+1.90%) |
Apr 24, 2015 | 9.900 | 10.22 | 9.800 | 10.01 | 390,364 | +0.09(+0.91%) |
Apr 23, 2015 | 9.900 | 9.980 | 9.620 | 9.920 | 388,881 | -0.05(-0.50%) |
Apr 22, 2015 | 9.870 | 10.04 | 9.550 | 9.970 | 564,873 | +0.06(+0.61%) |
Apr 21, 2015 | 9.460 | 10.00 | 9.250 | 9.910 | 347,293 | +0.05(+0.51%) |
Apr 20, 2015 | 9.910 | 10.17 | 9.735 | 9.860 | 270,880 | +0.04(+0.41%) |
Apr 17, 2015 | 10.07 | 10.20 | 9.470 | 9.820 | 436,174 | -0.27(-2.68%) |
Apr 16, 2015 | 9.700 | 10.17 | 9.530 | 10.09 | 302,102 | +0.42(+4.34%) |
Apr 15, 2015 | 9.170 | 9.820 | 9.170 | 9.670 | 1,176,945 | +0.57(+6.26%) |
Apr 14, 2015 | 8.910 | 9.460 | 8.800 | 9.100 | 230,693 | +0.17(+1.90%) |
Apr 13, 2015 | 8.900 | 9.060 | 8.750 | 8.930 | 274,484 | +0.01(+0.11%) |
Apr 10, 2015 | 8.690 | 9.090 | 8.480 | 8.920 | 288,558 | +0.30(+3.48%) |
Apr 09, 2015 | 8.800 | 8.810 | 8.560 | 8.620 | 293,798 | -0.20(-2.27%) |
Apr 08, 2015 | 8.730 | 9.470 | 8.640 | 8.820 | 307,470 | +0.03(+0.34%) |
Apr 07, 2015 | 8.680 | 9.020 | 8.660 | 8.790 | 442,285 | +0.09(+1.03%) |
Apr 06, 2015 | 8.430 | 8.725 | 8.180 | 8.700 | 314,682 | +0.13(+1.52%) |
Apr 02, 2015 | 8.390 | 8.570 | 8.570 | 8.570 | 300,600 | +0.18(+2.15%) |
Apr 01, 2015 | 8.230 | 8.520 | 7.930 | 8.390 | 349,901 | +0.16(+1.94%) |
Mar 31, 2015 | 8.030 | 8.480 | 8.030 | 8.230 | 431,885 | +0.10(+1.23%) |
Mar 30, 2015 | 7.750 | 8.150 | 7.750 | 8.130 | 386,252 | +0.40(+5.17%) |
Mar 27, 2015 | 7.870 | 7.930 | 7.620 | 7.730 | 194,894 | -0.12(-1.53%) |
Mar 26, 2015 | 7.730 | 7.990 | 7.580 | 7.850 | 184,505 | +0.06(+0.77%) |
Mar 25, 2015 | 8.160 | 8.160 | 7.720 | 7.790 | 184,932 | -0.33(-4.06%) |
Mar 24, 2015 | 7.720 | 8.230 | 7.720 | 8.120 | 275,443 | +0.41(+5.32%) |
Mar 23, 2015 | 7.740 | 7.790 | 7.600 | 7.710 | 156,446 | -0.01(-0.13%) |
Mar 20, 2015 | 7.560 | 7.820 | 7.480 | 7.720 | 367,661 | +0.23(+3.07%) |
Mar 19, 2015 | 7.380 | 7.800 | 7.340 | 7.490 | 401,804 | +0.10(+1.35%) |
Mar 18, 2015 | 7.120 | 7.610 | 7.010 | 7.390 | 572,394 | +0.25(+3.50%) |
Mar 17, 2015 | 7.330 | 7.330 | 7.010 | 7.140 | 349,881 | -0.16(-2.19%) |
Mar 16, 2015 | 7.690 | 7.720 | 7.220 | 7.300 | 244,733 | -0.37(-4.82%) |
Mar 13, 2015 | 7.600 | 7.780 | 7.550 | 7.670 | 260,303 | +0.12(+1.59%) |
Mar 12, 2015 | 7.290 | 7.560 | 7.290 | 7.550 | 405,052 | +0.23(+3.14%) |
Mar 11, 2015 | 7.550 | 7.550 | 7.250 | 7.320 | 539,436 | -0.24(-3.17%) |
Mar 10, 2015 | 7.700 | 7.740 | 7.530 | 7.560 | 500,880 | -0.27(-3.45%) |
Mar 09, 2015 | 8.010 | 8.020 | 7.780 | 7.830 | 237,411 | -0.17(-2.12%) |
Mar 06, 2015 | 7.990 | 8.100 | 7.910 | 8.000 | 253,325 | -0.09(-1.11%) |
Mar 05, 2015 | 8.040 | 8.158 | 7.960 | 8.090 | 291,741 | +0.04(+0.50%) |
Mar 04, 2015 | 8.280 | 8.350 | 7.980 | 8.050 | 249,592 | -0.30(-3.59%) |
Mar 03, 2015 | 8.600 | 8.680 | 8.330 | 8.350 | 368,419 | -0.30(-3.47%) |
Mar 02, 2015 | 8.710 | 8.882 | 8.540 | 8.650 | 403,350 | -0.08(-0.92%) |
Feb 27, 2015 | 8.780 | 8.970 | 8.720 | 8.730 | 377,819 | -0.10(-1.13%) |
Feb 26, 2015 | 8.510 | 8.880 | 8.480 | 8.830 | 330,805 | +0.36(+4.25%) |
Feb 25, 2015 | 8.440 | 8.570 | 8.440 | 8.470 | 198,000 | +0.05(+0.59%) |
Feb 24, 2015 | 8.410 | 8.640 | 8.355 | 8.420 | 410,693 | -0.01(-0.12%) |
Feb 23, 2015 | 8.750 | 8.920 | 8.390 | 8.430 | 620,710 | -0.34(-3.88%) |
Feb 20, 2015 | 8.860 | 8.950 | 8.545 | 8.770 | 815,871 | -0.08(-0.90%) |
Feb 19, 2015 | 8.180 | 9.040 | 8.080 | 8.850 | 1,817,233 | -1.05(-10.61%) |
Feb 18, 2015 | 9.820 | 10.25 | 9.550 | 9.900 | 943,887 | +0.09(+0.92%) |
Feb 17, 2015 | 9.660 | 10.00 | 9.480 | 9.810 | 589,146 | +0.21(+2.19%) |
Feb 13, 2015 | 9.620 | 9.600 | 9.600 | 9.600 | 548,400 | +0.16(+1.69%) |
Feb 12, 2015 | 9.230 | 9.620 | 9.120 | 9.440 | 372,207 | +0.21(+2.28%) |
Feb 11, 2015 | 8.950 | 9.290 | 8.875 | 9.230 | 332,381 | +0.24(+2.67%) |
Feb 10, 2015 | 9.140 | 9.170 | 8.930 | 8.990 | 226,711 | -0.17(-1.86%) |
Feb 09, 2015 | 9.100 | 9.560 | 9.065 | 9.160 | 216,383 | -0.11(-1.19%) |
Feb 06, 2015 | 9.130 | 9.500 | 9.080 | 9.270 | 255,042 | +0.17(+1.87%) |
Feb 05, 2015 | 8.970 | 9.210 | 8.790 | 9.100 | 304,491 | +0.20(+2.25%) |
Feb 04, 2015 | 9.180 | 9.200 | 8.810 | 8.900 | 321,699 | -0.35(-3.78%) |
Feb 03, 2015 | 8.760 | 9.330 | 8.640 | 9.250 | 647,345 | +0.57(+6.57%) |