Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.700 | 7.810 | 7.390 | 7.430 | 566,575 | -0.32(-4.13%) |
Apr 29, 2015 | 7.980 | 7.980 | 7.720 | 7.750 | 407,838 | -0.23(-2.88%) |
Apr 28, 2015 | 7.940 | 8.040 | 7.800 | 7.980 | 272,410 | +0.04(+0.50%) |
Apr 27, 2015 | 8.100 | 8.180 | 7.891 | 7.940 | 585,588 | -0.12(-1.49%) |
Apr 24, 2015 | 8.100 | 8.130 | 8.040 | 8.060 | 178,267 | -0.02(-0.25%) |
Apr 23, 2015 | 8.050 | 8.140 | 8.050 | 8.080 | 278,359 | +0.04(+0.50%) |
Apr 22, 2015 | 8.060 | 8.140 | 8.000 | 8.040 | 287,009 | +0.00(+0.00%) |
Apr 21, 2015 | 7.990 | 8.190 | 7.970 | 8.040 | 593,135 | +0.07(+0.88%) |
Apr 20, 2015 | 7.980 | 8.020 | 7.900 | 7.970 | 220,916 | +0.00(+0.00%) |
Apr 17, 2015 | 8.050 | 8.110 | 7.760 | 7.970 | 638,246 | -0.14(-1.73%) |
Apr 16, 2015 | 8.180 | 8.200 | 8.010 | 8.110 | 309,087 | -0.06(-0.73%) |
Apr 15, 2015 | 8.140 | 8.250 | 8.050 | 8.170 | 299,446 | +0.03(+0.37%) |
Apr 14, 2015 | 8.060 | 8.240 | 8.060 | 8.140 | 407,983 | +0.01(+0.12%) |
Apr 13, 2015 | 7.990 | 8.193 | 7.950 | 8.130 | 678,506 | +0.13(+1.63%) |
Apr 10, 2015 | 8.040 | 8.200 | 8.000 | 8.000 | 260,708 | +0.01(+0.13%) |
Apr 09, 2015 | 7.930 | 8.060 | 7.870 | 7.990 | 611,836 | +0.05(+0.63%) |
Apr 08, 2015 | 7.810 | 7.980 | 7.800 | 7.940 | 201,277 | +0.12(+1.53%) |
Apr 07, 2015 | 7.860 | 8.000 | 7.820 | 7.820 | 343,862 | -0.02(-0.26%) |
Apr 06, 2015 | 7.830 | 7.930 | 7.760 | 7.840 | 457,795 | -0.01(-0.13%) |
Apr 02, 2015 | 7.740 | 7.850 | 7.850 | 7.850 | 332,600 | +0.08(+1.03%) |
Apr 01, 2015 | 7.930 | 7.960 | 7.650 | 7.770 | 541,054 | -0.18(-2.26%) |
Mar 31, 2015 | 8.010 | 8.010 | 7.930 | 7.950 | 249,217 | -0.05(-0.62%) |
Mar 30, 2015 | 7.990 | 8.090 | 7.880 | 8.000 | 276,907 | +0.01(+0.13%) |
Mar 27, 2015 | 7.970 | 8.000 | 7.890 | 7.990 | 370,933 | +0.00(+0.00%) |
Mar 26, 2015 | 8.090 | 8.100 | 7.950 | 7.990 | 394,598 | -0.16(-1.96%) |
Mar 25, 2015 | 8.430 | 8.530 | 8.100 | 8.150 | 1,337,302 | -0.29(-3.44%) |
Mar 24, 2015 | 8.380 | 8.470 | 8.360 | 8.440 | 253,163 | +0.04(+0.48%) |
Mar 23, 2015 | 8.500 | 8.560 | 8.300 | 8.400 | 705,357 | -0.05(-0.59%) |
Mar 20, 2015 | 8.560 | 8.570 | 8.360 | 8.450 | 732,868 | -0.04(-0.47%) |
Mar 19, 2015 | 8.490 | 8.550 | 8.450 | 8.490 | 430,242 | +0.00(+0.00%) |
Mar 18, 2015 | 8.440 | 8.590 | 8.355 | 8.490 | 419,787 | +0.04(+0.47%) |
Mar 17, 2015 | 8.470 | 8.500 | 8.320 | 8.450 | 496,820 | -0.03(-0.35%) |
Mar 16, 2015 | 8.570 | 8.610 | 8.430 | 8.480 | 453,401 | -0.02(-0.24%) |
Mar 13, 2015 | 8.680 | 8.745 | 8.300 | 8.500 | 455,577 | -0.16(-1.85%) |
Mar 12, 2015 | 8.470 | 8.750 | 8.410 | 8.660 | 856,333 | +0.21(+2.49%) |
Mar 11, 2015 | 8.200 | 8.560 | 8.200 | 8.450 | 581,426 | +0.24(+2.92%) |
Mar 10, 2015 | 8.240 | 8.320 | 8.140 | 8.210 | 481,279 | -0.03(-0.36%) |
Mar 09, 2015 | 8.290 | 8.355 | 8.140 | 8.240 | 583,939 | -0.06(-0.72%) |
Mar 06, 2015 | 8.430 | 8.600 | 8.290 | 8.300 | 684,580 | -0.24(-2.81%) |
Mar 05, 2015 | 8.740 | 8.750 | 8.250 | 8.540 | 2,291,515 | -0.21(-2.40%) |
Mar 04, 2015 | 8.150 | 8.850 | 8.090 | 8.750 | 2,066,287 | +0.55(+6.71%) |
Mar 03, 2015 | 8.210 | 8.430 | 8.070 | 8.200 | 1,438,022 | -0.01(-0.12%) |
Mar 02, 2015 | 8.160 | 8.265 | 7.910 | 8.210 | 1,301,867 | +0.09(+1.11%) |
Feb 27, 2015 | 8.030 | 8.260 | 7.950 | 8.120 | 1,687,729 | +0.13(+1.63%) |
Feb 26, 2015 | 8.350 | 8.550 | 7.870 | 7.990 | 2,293,256 | -0.39(-4.65%) |
Feb 25, 2015 | 8.520 | 8.550 | 8.130 | 8.380 | 2,388,437 | -0.22(-2.56%) |
Feb 24, 2015 | 7.700 | 8.710 | 7.430 | 8.600 | 9,976,854 | +1.85(+27.41%) |
Feb 23, 2015 | 6.450 | 6.820 | 6.380 | 6.750 | 705,194 | +0.31(+4.81%) |
Feb 20, 2015 | 6.600 | 6.610 | 6.400 | 6.440 | 372,212 | -0.17(-2.57%) |
Feb 19, 2015 | 6.510 | 6.700 | 6.450 | 6.610 | 337,845 | +0.10(+1.54%) |
Feb 18, 2015 | 6.550 | 6.640 | 6.490 | 6.510 | 265,981 | -0.01(-0.15%) |
Feb 17, 2015 | 6.470 | 6.600 | 6.400 | 6.520 | 216,652 | +0.08(+1.24%) |
Feb 13, 2015 | 6.500 | 6.440 | 6.440 | 6.440 | 348,700 | -0.06(-0.92%) |
Feb 12, 2015 | 6.530 | 6.650 | 6.470 | 6.500 | 171,678 | +0.01(+0.15%) |
Feb 11, 2015 | 6.600 | 6.688 | 6.460 | 6.490 | 155,685 | -0.13(-1.96%) |
Feb 10, 2015 | 6.750 | 6.750 | 6.410 | 6.620 | 272,083 | -0.07(-1.05%) |
Feb 09, 2015 | 6.670 | 6.800 | 6.650 | 6.690 | 266,725 | -0.01(-0.15%) |
Feb 06, 2015 | 6.710 | 6.800 | 6.600 | 6.700 | 195,153 | -0.03(-0.45%) |
Feb 05, 2015 | 6.770 | 6.840 | 6.690 | 6.730 | 152,098 | -0.03(-0.44%) |
Feb 04, 2015 | 6.700 | 6.870 | 6.650 | 6.760 | 172,088 | +0.03(+0.45%) |
Feb 03, 2015 | 6.640 | 6.740 | 6.500 | 6.730 | 295,539 | +0.14(+2.12%) |