Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.290 | 8.540 | 8.060 | 8.160 | 8,186,721 | -1.69(-17.16%) |
Apr 29, 2015 | 9.720 | 10.19 | 9.580 | 9.850 | 974,824 | +0.14(+1.44%) |
Apr 28, 2015 | 10.15 | 10.30 | 9.530 | 9.710 | 1,099,914 | -0.34(-3.43%) |
Apr 27, 2015 | 10.40 | 10.57 | 9.750 | 10.05 | 1,629,727 | -0.29(-2.85%) |
Apr 24, 2015 | 10.55 | 10.74 | 10.35 | 10.35 | 503,141 | -0.25(-2.36%) |
Apr 23, 2015 | 10.40 | 10.69 | 10.22 | 10.60 | 547,972 | +0.21(+2.07%) |
Apr 22, 2015 | 10.60 | 10.77 | 10.35 | 10.38 | 627,612 | -0.09(-0.86%) |
Apr 21, 2015 | 10.73 | 10.75 | 10.41 | 10.47 | 1,339,961 | +0.15(+1.50%) |
Apr 20, 2015 | 10.09 | 10.53 | 10.06 | 10.32 | 792,518 | +0.28(+2.79%) |
Apr 17, 2015 | 10.17 | 10.45 | 9.845 | 10.04 | 1,058,402 | -0.29(-2.76%) |
Apr 16, 2015 | 10.50 | 10.70 | 10.25 | 10.32 | 637,555 | -0.06(-0.58%) |
Apr 15, 2015 | 10.60 | 10.83 | 10.31 | 10.38 | 1,593,116 | -0.10(-0.91%) |
Apr 14, 2015 | 10.00 | 10.50 | 9.750 | 10.48 | 2,012,271 | +0.60(+6.07%) |
Apr 13, 2015 | 9.530 | 10.08 | 9.290 | 9.880 | 960,857 | +0.10(+1.02%) |
Apr 10, 2015 | 10.00 | 10.09 | 9.630 | 9.780 | 1,268,625 | -0.18(-1.81%) |
Apr 09, 2015 | 10.31 | 10.70 | 9.680 | 9.960 | 4,354,142 | +0.24(+2.47%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.430 | 9.720 | 2,244,907 | +0.64(+7.05%) |
Apr 07, 2015 | 9.200 | 9.270 | 9.010 | 9.080 | 736,223 | +0.01(+0.11%) |
Apr 06, 2015 | 8.700 | 9.324 | 8.660 | 9.070 | 797,261 | +0.38(+4.43%) |
Apr 02, 2015 | 8.520 | 8.685 | 8.685 | 8.685 | 777,600 | +0.21(+2.54%) |
Apr 01, 2015 | 8.180 | 8.490 | 8.110 | 8.470 | 480,131 | +0.31(+3.80%) |
Mar 31, 2015 | 8.250 | 8.300 | 8.090 | 8.160 | 540,939 | -0.17(-2.04%) |
Mar 30, 2015 | 8.450 | 8.670 | 8.250 | 8.330 | 401,207 | +0.04(+0.54%) |
Mar 27, 2015 | 8.130 | 8.360 | 8.070 | 8.285 | 420,026 | +0.20(+2.41%) |
Mar 26, 2015 | 8.000 | 8.440 | 7.890 | 8.090 | 758,746 | -0.10(-1.22%) |
Mar 25, 2015 | 8.780 | 8.780 | 8.100 | 8.190 | 951,773 | -0.54(-6.19%) |
Mar 24, 2015 | 8.850 | 9.100 | 8.710 | 8.730 | 639,731 | -0.12(-1.41%) |
Mar 23, 2015 | 9.180 | 9.300 | 8.670 | 8.855 | 944,662 | -0.23(-2.59%) |
Mar 20, 2015 | 9.500 | 10.24 | 9.010 | 9.090 | 4,077,032 | -0.36(-3.81%) |
Mar 19, 2015 | 8.350 | 9.500 | 8.300 | 9.450 | 2,616,243 | +1.07(+12.77%) |
Mar 18, 2015 | 8.490 | 8.700 | 8.160 | 8.380 | 840,014 | -0.18(-2.10%) |
Mar 17, 2015 | 8.500 | 8.620 | 7.760 | 8.560 | 2,053,570 | +0.14(+1.66%) |
Mar 16, 2015 | 7.100 | 8.540 | 7.050 | 8.420 | 4,920,063 | +1.38(+19.60%) |
Mar 13, 2015 | 7.420 | 7.420 | 6.880 | 7.040 | 619,667 | -0.26(-3.56%) |
Mar 12, 2015 | 7.250 | 7.500 | 7.180 | 7.300 | 555,458 | +0.13(+1.81%) |
Mar 11, 2015 | 7.240 | 7.240 | 7.000 | 7.170 | 344,071 | +0.08(+1.13%) |
Mar 10, 2015 | 7.060 | 7.290 | 6.994 | 7.090 | 338,689 | -0.05(-0.70%) |
Mar 09, 2015 | 7.300 | 7.350 | 6.920 | 7.140 | 549,744 | -0.21(-2.86%) |
Mar 06, 2015 | 7.550 | 7.670 | 7.310 | 7.350 | 497,445 | -0.21(-2.78%) |
Mar 05, 2015 | 7.400 | 7.800 | 7.385 | 7.560 | 796,749 | +0.20(+2.72%) |
Mar 04, 2015 | 7.050 | 7.420 | 6.950 | 7.360 | 501,561 | +0.31(+4.40%) |
Mar 03, 2015 | 7.180 | 7.240 | 6.950 | 7.050 | 312,490 | -0.12(-1.67%) |
Mar 02, 2015 | 7.040 | 7.335 | 7.040 | 7.170 | 467,797 | +0.09(+1.34%) |
Feb 27, 2015 | 7.060 | 7.180 | 6.886 | 7.075 | 650,999 | +0.04(+0.64%) |
Feb 26, 2015 | 6.960 | 7.060 | 6.650 | 7.030 | 675,536 | +0.09(+1.30%) |
Feb 25, 2015 | 6.460 | 6.970 | 6.376 | 6.940 | 739,303 | +0.49(+7.60%) |
Feb 24, 2015 | 6.790 | 6.860 | 6.330 | 6.450 | 1,194,805 | -0.37(-5.43%) |
Feb 23, 2015 | 7.050 | 7.059 | 6.703 | 6.820 | 465,599 | -0.06(-0.87%) |
Feb 20, 2015 | 6.870 | 6.980 | 6.850 | 6.880 | 340,010 | +0.03(+0.44%) |
Feb 19, 2015 | 7.000 | 7.100 | 6.820 | 6.850 | 387,457 | -0.14(-2.00%) |
Feb 18, 2015 | 6.790 | 7.090 | 6.780 | 6.990 | 714,433 | +0.21(+3.02%) |
Feb 17, 2015 | 6.750 | 6.850 | 6.650 | 6.785 | 707,385 | -0.01(-0.22%) |
Feb 13, 2015 | 7.000 | 6.800 | 6.800 | 6.800 | 864,800 | -0.15(-2.16%) |
Feb 12, 2015 | 6.850 | 7.150 | 6.680 | 6.950 | 885,541 | +0.14(+2.06%) |
Feb 11, 2015 | 7.600 | 7.600 | 6.770 | 6.810 | 2,093,144 | -0.85(-11.10%) |
Feb 10, 2015 | 7.990 | 7.990 | 7.450 | 7.660 | 1,043,114 | -0.25(-3.16%) |
Feb 09, 2015 | 8.140 | 8.281 | 7.870 | 7.910 | 602,741 | -0.29(-3.54%) |
Feb 06, 2015 | 8.210 | 8.350 | 8.100 | 8.200 | 427,213 | -0.03(-0.36%) |
Feb 05, 2015 | 8.060 | 8.230 | 8.040 | 8.230 | 502,816 | +0.20(+2.49%) |
Feb 04, 2015 | 8.200 | 8.280 | 7.820 | 8.030 | 862,588 | -0.26(-3.14%) |
Feb 03, 2015 | 8.220 | 8.390 | 8.127 | 8.290 | 546,366 | +0.08(+0.97%) |