Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.600 | 9.640 | 9.495 | 9.630 | 178,670 | +0.02(+0.21%) |
Apr 29, 2015 | 9.680 | 9.705 | 9.500 | 9.610 | 134,438 | -0.10(-1.03%) |
Apr 28, 2015 | 9.550 | 9.730 | 9.480 | 9.710 | 96,748 | +0.11(+1.15%) |
Apr 27, 2015 | 9.550 | 9.720 | 9.485 | 9.600 | 156,145 | +0.07(+0.73%) |
Apr 24, 2015 | 9.610 | 9.640 | 9.430 | 9.530 | 135,624 | -0.01(-0.10%) |
Apr 23, 2015 | 9.320 | 9.600 | 9.310 | 9.540 | 129,859 | +0.18(+1.92%) |
Apr 22, 2015 | 9.360 | 9.495 | 9.170 | 9.360 | 115,695 | +0.00(+0.00%) |
Apr 21, 2015 | 9.530 | 9.530 | 9.320 | 9.360 | 241,720 | -0.15(-1.58%) |
Apr 20, 2015 | 9.250 | 9.540 | 9.150 | 9.510 | 291,843 | +0.26(+2.81%) |
Apr 17, 2015 | 9.460 | 9.640 | 9.130 | 9.250 | 315,049 | -0.31(-3.24%) |
Apr 16, 2015 | 9.350 | 9.680 | 9.230 | 9.560 | 278,952 | +0.16(+1.70%) |
Apr 15, 2015 | 9.040 | 9.440 | 9.040 | 9.400 | 196,148 | +0.39(+4.33%) |
Apr 14, 2015 | 8.960 | 9.240 | 8.900 | 9.010 | 179,458 | +0.08(+0.90%) |
Apr 13, 2015 | 8.670 | 8.970 | 8.660 | 8.930 | 175,614 | +0.28(+3.24%) |
Apr 10, 2015 | 8.750 | 8.900 | 8.620 | 8.650 | 237,063 | -0.10(-1.14%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.640 | 8.750 | 169,033 | -0.03(-0.34%) |
Apr 08, 2015 | 8.730 | 8.790 | 8.550 | 8.780 | 250,761 | +0.08(+0.92%) |
Apr 07, 2015 | 8.590 | 8.790 | 8.590 | 8.700 | 237,944 | +0.09(+1.05%) |
Apr 06, 2015 | 8.540 | 8.640 | 8.450 | 8.610 | 286,354 | -0.10(-1.15%) |
Apr 02, 2015 | 8.010 | 8.710 | 8.710 | 8.710 | 1,113,100 | +0.74(+9.28%) |
Apr 01, 2015 | 7.870 | 8.020 | 7.870 | 7.970 | 293,239 | -0.02(-0.25%) |
Mar 31, 2015 | 7.930 | 8.010 | 7.730 | 7.990 | 139,437 | +0.01(+0.13%) |
Mar 30, 2015 | 8.010 | 8.050 | 7.914 | 7.980 | 110,068 | -0.01(-0.13%) |
Mar 27, 2015 | 7.990 | 8.030 | 7.860 | 7.990 | 63,016 | -0.01(-0.12%) |
Mar 26, 2015 | 8.130 | 8.200 | 7.900 | 8.000 | 91,340 | -0.12(-1.48%) |
Mar 25, 2015 | 8.050 | 8.220 | 8.050 | 8.120 | 204,695 | +0.05(+0.62%) |
Mar 24, 2015 | 7.970 | 8.100 | 7.930 | 8.070 | 142,514 | +0.10(+1.25%) |
Mar 23, 2015 | 7.990 | 8.130 | 7.861 | 7.970 | 167,151 | -0.11(-1.36%) |
Mar 20, 2015 | 8.080 | 8.250 | 7.970 | 8.080 | 164,339 | +0.08(+1.00%) |
Mar 19, 2015 | 8.010 | 8.100 | 7.870 | 8.000 | 169,573 | -0.01(-0.12%) |
Mar 18, 2015 | 7.940 | 8.040 | 7.870 | 8.010 | 198,954 | +0.05(+0.63%) |
Mar 17, 2015 | 7.920 | 8.070 | 7.890 | 7.960 | 200,198 | +0.03(+0.38%) |
Mar 16, 2015 | 7.820 | 8.070 | 7.775 | 7.930 | 292,152 | +0.21(+2.72%) |
Mar 13, 2015 | 7.740 | 7.850 | 7.690 | 7.720 | 80,898 | -0.03(-0.39%) |
Mar 12, 2015 | 7.770 | 7.820 | 7.660 | 7.750 | 152,266 | +0.00(+0.00%) |
Mar 11, 2015 | 7.710 | 7.830 | 7.690 | 7.750 | 232,042 | +0.07(+0.91%) |
Mar 10, 2015 | 7.740 | 7.750 | 7.650 | 7.680 | 134,548 | -0.07(-0.90%) |
Mar 09, 2015 | 7.840 | 7.840 | 7.700 | 7.750 | 130,639 | -0.05(-0.64%) |
Mar 06, 2015 | 7.750 | 7.800 | 7.690 | 7.800 | 144,283 | +0.02(+0.26%) |
Mar 05, 2015 | 7.720 | 7.830 | 7.660 | 7.780 | 82,458 | +0.06(+0.78%) |
Mar 04, 2015 | 7.600 | 7.810 | 7.600 | 7.720 | 207,813 | +0.12(+1.58%) |
Mar 03, 2015 | 7.510 | 7.770 | 7.500 | 7.600 | 158,707 | +0.09(+1.20%) |
Mar 02, 2015 | 7.400 | 7.600 | 7.380 | 7.510 | 257,098 | +0.15(+2.04%) |
Feb 27, 2015 | 7.430 | 7.440 | 7.350 | 7.360 | 193,560 | -0.07(-0.94%) |
Feb 26, 2015 | 7.280 | 7.470 | 7.250 | 7.430 | 258,130 | +0.14(+1.92%) |
Feb 25, 2015 | 7.240 | 7.350 | 6.805 | 7.290 | 112,974 | +0.06(+0.83%) |
Feb 24, 2015 | 7.170 | 7.280 | 7.040 | 7.230 | 203,880 | +0.07(+0.98%) |
Feb 23, 2015 | 7.160 | 7.370 | 6.936 | 7.160 | 760,616 | +0.00(+0.00%) |
Feb 20, 2015 | 7.230 | 7.300 | 7.150 | 7.160 | 70,395 | -0.04(-0.56%) |
Feb 19, 2015 | 7.240 | 7.300 | 7.170 | 7.200 | 23,522 | -0.08(-1.10%) |
Feb 18, 2015 | 7.190 | 7.310 | 7.110 | 7.280 | 75,217 | +0.06(+0.83%) |
Feb 17, 2015 | 7.220 | 7.290 | 7.050 | 7.220 | 56,902 | +0.00(+0.00%) |
Feb 13, 2015 | 7.180 | 7.220 | 7.220 | 7.220 | 81,300 | +0.01(+0.14%) |
Feb 12, 2015 | 7.330 | 7.360 | 7.040 | 7.210 | 118,265 | -0.10(-1.37%) |
Feb 11, 2015 | 7.320 | 7.360 | 7.270 | 7.310 | 64,985 | +0.01(+0.14%) |
Feb 10, 2015 | 7.250 | 7.340 | 7.220 | 7.300 | 127,901 | +0.04(+0.55%) |
Feb 09, 2015 | 7.370 | 7.380 | 7.240 | 7.260 | 158,294 | -0.16(-2.16%) |
Feb 06, 2015 | 7.300 | 7.420 | 7.260 | 7.420 | 158,438 | +0.10(+1.37%) |
Feb 05, 2015 | 7.250 | 7.400 | 7.250 | 7.320 | 158,135 | +0.05(+0.69%) |
Feb 04, 2015 | 7.300 | 7.390 | 7.190 | 7.270 | 124,198 | -0.02(-0.27%) |
Feb 03, 2015 | 7.290 | 7.420 | 7.230 | 7.290 | 231,308 | +0.00(+0.00%) |