Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.200 | 6.260 | 6.109 | 6.144 | 13,258 | -0.16(-2.47%) |
Apr 29, 2015 | 6.230 | 6.320 | 6.230 | 6.300 | 1,991 | -0.03(-0.44%) |
Apr 28, 2015 | 6.400 | 6.400 | 6.242 | 6.328 | 2,417 | -0.11(-1.75%) |
Apr 27, 2015 | 6.250 | 6.444 | 6.160 | 6.440 | 28,671 | +0.19(+3.04%) |
Apr 24, 2015 | 6.150 | 6.750 | 5.970 | 6.250 | 33,978 | +0.07(+1.13%) |
Apr 23, 2015 | 6.210 | 6.480 | 5.260 | 6.180 | 65,367 | -0.15(-2.37%) |
Apr 22, 2015 | 9.140 | 9.140 | 5.120 | 6.330 | 178,491 | -2.95(-31.79%) |
Apr 21, 2015 | 9.070 | 9.360 | 9.070 | 9.280 | 4,400 | +0.21(+2.32%) |
Apr 20, 2015 | 9.100 | 9.100 | 9.060 | 9.070 | 451 | +0.03(+0.35%) |
Apr 17, 2015 | 8.800 | 9.070 | 8.800 | 9.038 | 3,100 | +0.18(+2.01%) |
Apr 16, 2015 | 9.160 | 9.160 | 8.780 | 8.860 | 3,140 | -0.17(-1.88%) |
Apr 15, 2015 | 9.222 | 9.222 | 9.030 | 9.030 | 2,100 | -0.23(-2.51%) |
Apr 14, 2015 | 8.700 | 9.448 | 9.033 | 9.263 | 6,795 | +0.56(+6.47%) |
Apr 13, 2015 | 8.975 | 8.975 | 8.700 | 8.700 | 737 | -0.37(-4.08%) |
Apr 10, 2015 | 9.070 | 9.070 | 9.060 | 9.070 | 3,257 | +0.00(+0.00%) |
Apr 08, 2015 | 8.850 | 9.070 | 9.070 | 9.070 | 3,000 | +0.00(+0.00%) |
Apr 07, 2015 | 9.062 | 9.190 | 8.750 | 9.070 | 17,981 | -0.13(-1.41%) |
Apr 06, 2015 | 8.901 | 9.200 | 8.610 | 9.200 | 27,219 | +0.24(+2.69%) |
Apr 02, 2015 | 8.750 | 8.959 | 8.959 | 8.959 | 1,100 | +0.14(+1.57%) |
Apr 01, 2015 | 8.820 | 8.830 | 8.280 | 8.820 | 8,905 | +0.17(+1.97%) |
Mar 31, 2015 | 8.900 | 8.900 | 8.650 | 8.650 | 3,417 | -0.21(-2.38%) |
Mar 30, 2015 | 9.000 | 9.000 | 8.680 | 8.861 | 6,375 | -0.14(-1.55%) |
Mar 27, 2015 | 8.870 | 9.000 | 8.870 | 9.000 | 16,557 | +0.10(+1.12%) |
Mar 26, 2015 | 8.900 | 9.080 | 8.820 | 8.900 | 41,863 | +0.00(+0.00%) |
Mar 25, 2015 | 8.310 | 9.100 | 8.250 | 8.900 | 35,792 | +0.57(+6.84%) |
Mar 24, 2015 | 8.430 | 8.490 | 7.800 | 8.330 | 28,450 | -0.10(-1.19%) |
Mar 23, 2015 | 8.500 | 8.500 | 8.210 | 8.430 | 1,992 | +0.13(+1.57%) |
Mar 20, 2015 | 8.360 | 8.360 | 8.200 | 8.300 | 871 | -0.18(-2.12%) |
Mar 19, 2015 | 8.341 | 8.480 | 8.341 | 8.480 | 1,192 | +0.13(+1.56%) |
Mar 18, 2015 | 8.086 | 8.350 | 8.080 | 8.350 | 4,409 | +0.10(+1.21%) |
Mar 16, 2015 | 8.400 | 8.400 | 8.120 | 8.250 | 57 | -0.16(-1.90%) |
Mar 13, 2015 | 8.470 | 8.470 | 8.240 | 8.410 | 1,380 | +0.06(+0.72%) |
Mar 12, 2015 | 8.340 | 8.350 | 8.340 | 8.350 | 559 | -0.05(-0.60%) |
Mar 11, 2015 | 8.420 | 8.480 | 8.220 | 8.400 | 1,398 | -0.06(-0.71%) |
Mar 10, 2015 | 8.180 | 8.460 | 8.110 | 8.460 | 4,282 | +0.11(+1.32%) |
Mar 09, 2015 | 8.450 | 8.450 | 8.200 | 8.350 | 3,981 | -0.11(-1.30%) |
Mar 06, 2015 | 8.550 | 8.600 | 8.370 | 8.460 | 2,320 | -0.08(-0.94%) |
Mar 05, 2015 | 8.620 | 8.670 | 8.500 | 8.540 | 65,427 | -0.07(-0.81%) |
Mar 04, 2015 | 8.450 | 8.830 | 8.450 | 8.610 | 37,130 | +0.12(+1.41%) |
Mar 03, 2015 | 8.650 | 8.650 | 8.340 | 8.490 | 24,546 | -0.16(-1.85%) |
Mar 02, 2015 | 8.850 | 8.850 | 8.470 | 8.650 | 19,098 | +0.00(+0.00%) |
Feb 27, 2015 | 8.770 | 8.770 | 8.650 | 8.650 | 2,957 | -0.25(-2.81%) |
Feb 26, 2015 | 8.640 | 8.910 | 8.640 | 8.900 | 18,527 | +0.22(+2.59%) |
Feb 25, 2015 | 8.760 | 8.880 | 8.657 | 8.675 | 1,879 | -0.12(-1.42%) |
Feb 24, 2015 | 8.950 | 8.950 | 8.800 | 8.800 | 2,709 | +0.15(+1.71%) |
Feb 23, 2015 | 9.000 | 9.000 | 8.652 | 8.652 | 2,722 | -0.35(-3.87%) |
Feb 20, 2015 | 9.100 | 9.150 | 9.000 | 9.000 | 5,819 | +0.00(+0.00%) |
Feb 19, 2015 | 9.100 | 9.100 | 9.000 | 9.000 | 711 | +0.00(+0.00%) |
Feb 18, 2015 | 8.930 | 9.130 | 8.930 | 9.000 | 3,647 | -0.02(-0.22%) |
Feb 17, 2015 | 9.160 | 9.160 | 8.780 | 9.020 | 12,578 | -0.07(-0.77%) |
Feb 13, 2015 | 9.340 | 9.090 | 9.090 | 9.090 | 9,800 | -0.19(-2.05%) |
Feb 12, 2015 | 9.470 | 9.470 | 9.260 | 9.280 | 13,240 | +0.01(+0.11%) |
Feb 11, 2015 | 9.280 | 9.450 | 9.240 | 9.270 | 11,945 | -0.01(-0.11%) |
Feb 10, 2015 | 9.300 | 9.430 | 9.240 | 9.280 | 6,100 | -0.01(-0.11%) |
Feb 09, 2015 | 9.420 | 9.480 | 9.250 | 9.290 | 16,267 | -0.07(-0.75%) |
Feb 06, 2015 | 9.450 | 9.510 | 9.360 | 9.360 | 14,246 | -0.10(-1.06%) |
Feb 05, 2015 | 9.560 | 9.600 | 9.250 | 9.460 | 25,496 | -0.12(-1.25%) |
Feb 04, 2015 | 9.450 | 9.600 | 9.350 | 9.580 | 27,503 | +0.13(+1.38%) |
Feb 03, 2015 | 9.500 | 9.750 | 9.410 | 9.450 | 33,828 | -0.14(-1.46%) |