Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.960 | 9.000 | 8.660 | 8.670 | 121,248 | -0.21(-2.36%) |
Apr 29, 2015 | 8.730 | 9.027 | 8.640 | 8.880 | 98,239 | +0.15(+1.72%) |
Apr 28, 2015 | 8.890 | 9.100 | 8.620 | 8.730 | 95,341 | -0.19(-2.13%) |
Apr 27, 2015 | 9.060 | 9.120 | 8.880 | 8.920 | 151,800 | -0.03(-0.34%) |
Apr 24, 2015 | 9.070 | 9.080 | 8.910 | 8.950 | 77,640 | -0.03(-0.33%) |
Apr 23, 2015 | 8.920 | 9.110 | 8.900 | 8.980 | 155,450 | +0.17(+1.93%) |
Apr 22, 2015 | 8.900 | 8.990 | 8.690 | 8.810 | 192,134 | -0.01(-0.11%) |
Apr 21, 2015 | 8.620 | 9.000 | 8.600 | 8.820 | 187,408 | +0.21(+2.44%) |
Apr 20, 2015 | 8.760 | 8.820 | 8.610 | 8.610 | 93,264 | -0.11(-1.26%) |
Apr 17, 2015 | 8.880 | 8.880 | 8.561 | 8.720 | 113,824 | -0.19(-2.13%) |
Apr 16, 2015 | 9.060 | 9.070 | 8.870 | 8.910 | 142,755 | -0.18(-1.98%) |
Apr 15, 2015 | 9.080 | 9.161 | 9.010 | 9.090 | 77,800 | -0.05(-0.55%) |
Apr 14, 2015 | 9.100 | 9.175 | 9.060 | 9.140 | 139,284 | +0.03(+0.33%) |
Apr 13, 2015 | 9.200 | 9.200 | 8.850 | 9.110 | 329,571 | +0.10(+1.11%) |
Apr 10, 2015 | 8.990 | 9.160 | 8.950 | 9.010 | 235,233 | +0.05(+0.56%) |
Apr 09, 2015 | 9.120 | 9.300 | 8.940 | 8.960 | 289,393 | -0.16(-1.75%) |
Apr 08, 2015 | 9.300 | 9.300 | 9.050 | 9.120 | 166,447 | -0.13(-1.41%) |
Apr 07, 2015 | 9.310 | 9.420 | 9.120 | 9.250 | 209,184 | +0.15(+1.65%) |
Apr 06, 2015 | 9.130 | 9.410 | 9.050 | 9.100 | 199,934 | +0.00(+0.00%) |
Apr 02, 2015 | 8.800 | 9.100 | 9.100 | 9.100 | 233,400 | +0.36(+4.12%) |
Apr 01, 2015 | 9.070 | 9.130 | 8.710 | 8.740 | 280,863 | -0.22(-2.46%) |
Mar 31, 2015 | 9.170 | 9.270 | 8.910 | 8.960 | 136,035 | -0.18(-1.97%) |
Mar 30, 2015 | 9.140 | 9.350 | 9.110 | 9.140 | 98,178 | +0.00(+0.00%) |
Mar 27, 2015 | 8.940 | 9.410 | 8.940 | 9.140 | 158,214 | +0.20(+2.24%) |
Mar 26, 2015 | 9.350 | 9.390 | 8.900 | 8.940 | 189,397 | -0.41(-4.39%) |
Mar 25, 2015 | 9.740 | 9.740 | 9.320 | 9.350 | 197,791 | -0.39(-4.00%) |
Mar 24, 2015 | 9.610 | 9.970 | 9.610 | 9.740 | 114,211 | +0.13(+1.35%) |
Mar 23, 2015 | 9.760 | 9.950 | 9.570 | 9.610 | 147,789 | -0.05(-0.52%) |
Mar 20, 2015 | 9.940 | 9.970 | 9.500 | 9.660 | 183,301 | -0.15(-1.53%) |
Mar 19, 2015 | 10.10 | 10.21 | 9.610 | 9.810 | 151,646 | -0.29(-2.87%) |
Mar 18, 2015 | 10.34 | 10.34 | 9.780 | 10.10 | 160,624 | -0.23(-2.23%) |
Mar 17, 2015 | 10.04 | 10.38 | 9.920 | 10.33 | 120,850 | +0.18(+1.77%) |
Mar 16, 2015 | 10.25 | 10.43 | 10.05 | 10.15 | 157,158 | -0.10(-0.98%) |
Mar 13, 2015 | 9.960 | 10.45 | 9.930 | 10.25 | 197,143 | +0.28(+2.81%) |
Mar 12, 2015 | 10.39 | 10.45 | 9.840 | 9.970 | 149,109 | -0.37(-3.58%) |
Mar 11, 2015 | 10.28 | 10.43 | 10.15 | 10.34 | 213,533 | +0.20(+1.97%) |
Mar 10, 2015 | 10.00 | 10.76 | 9.940 | 10.14 | 325,421 | -0.17(-1.65%) |
Mar 09, 2015 | 10.25 | 10.46 | 10.13 | 10.31 | 158,246 | +0.03(+0.29%) |
Mar 06, 2015 | 11.04 | 11.18 | 10.23 | 10.28 | 346,216 | -0.92(-8.21%) |
Mar 05, 2015 | 10.67 | 11.47 | 10.42 | 11.20 | 451,958 | +0.73(+6.97%) |
Mar 04, 2015 | 10.24 | 10.68 | 10.12 | 10.47 | 220,811 | +0.08(+0.77%) |
Mar 03, 2015 | 10.16 | 10.70 | 9.660 | 10.39 | 534,268 | +0.23(+2.26%) |
Mar 02, 2015 | 11.10 | 11.40 | 9.800 | 10.16 | 1,167,626 | -0.20(-1.93%) |
Feb 27, 2015 | 9.000 | 10.60 | 9.000 | 10.36 | 882,117 | +1.38(+15.37%) |
Feb 26, 2015 | 9.150 | 9.390 | 8.830 | 8.980 | 217,389 | -0.15(-1.64%) |
Feb 25, 2015 | 8.800 | 9.210 | 8.775 | 9.130 | 141,461 | +0.28(+3.16%) |
Feb 24, 2015 | 8.770 | 8.890 | 8.600 | 8.850 | 179,100 | +0.00(+0.00%) |
Feb 23, 2015 | 9.050 | 9.090 | 8.600 | 8.850 | 254,351 | -0.10(-1.12%) |
Feb 20, 2015 | 8.870 | 9.070 | 8.770 | 8.950 | 302,735 | +0.05(+0.56%) |
Feb 19, 2015 | 8.790 | 9.110 | 8.650 | 8.900 | 187,927 | +0.00(+0.00%) |
Feb 18, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 338,998 | +0.21(+2.42%) |
Feb 17, 2015 | 8.760 | 9.290 | 8.500 | 8.690 | 652,572 | -0.15(-1.70%) |
Feb 13, 2015 | 9.370 | 8.840 | 8.840 | 8.840 | 332,200 | -0.42(-4.54%) |
Feb 12, 2015 | 9.000 | 9.480 | 8.660 | 9.260 | 523,427 | +0.52(+5.95%) |
Feb 11, 2015 | 8.430 | 8.940 | 7.760 | 8.740 | 1,201,161 | +0.24(+2.82%) |
Feb 10, 2015 | 8.660 | 9.890 | 7.410 | 8.500 | 3,353,583 | -1.45(-14.57%) |
Feb 09, 2015 | 13.41 | 13.45 | 8.720 | 9.950 | 3,600,554 | -3.45(-25.75%) |
Feb 06, 2015 | 13.17 | 14.08 | 13.15 | 13.40 | 400,200 | +0.15(+1.13%) |
Feb 05, 2015 | 13.50 | 13.59 | 13.24 | 13.25 | 89,031 | -0.25(-1.85%) |
Feb 04, 2015 | 13.30 | 13.59 | 13.26 | 13.50 | 102,979 | +0.22(+1.66%) |
Feb 03, 2015 | 13.18 | 13.47 | 13.07 | 13.28 | 195,368 | +0.30(+2.31%) |