Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.57 | 10.64 | 10.14 | 10.31 | 972,391 | -0.23(-2.17%) |
Apr 29, 2015 | 9.970 | 10.61 | 9.789 | 10.54 | 547,982 | +0.70(+7.06%) |
Apr 28, 2015 | 9.561 | 10.02 | 9.472 | 9.846 | 255,716 | +0.25(+2.58%) |
Apr 27, 2015 | 9.618 | 9.637 | 9.341 | 9.599 | 230,915 | +0.05(+0.50%) |
Apr 24, 2015 | 9.675 | 9.760 | 9.427 | 9.551 | 146,796 | -0.14(-1.47%) |
Apr 23, 2015 | 9.503 | 9.827 | 9.427 | 9.694 | 257,378 | +0.14(+1.50%) |
Apr 22, 2015 | 9.437 | 9.684 | 9.313 | 9.551 | 133,442 | +0.10(+1.11%) |
Apr 21, 2015 | 9.399 | 9.456 | 9.246 | 9.446 | 151,629 | +0.10(+1.12%) |
Apr 20, 2015 | 9.237 | 9.532 | 9.170 | 9.341 | 170,565 | +0.19(+2.08%) |
Apr 17, 2015 | 9.227 | 9.284 | 9.075 | 9.151 | 128,617 | -0.16(-1.74%) |
Apr 16, 2015 | 9.180 | 9.387 | 9.060 | 9.313 | 126,342 | +0.20(+2.19%) |
Apr 15, 2015 | 9.237 | 9.332 | 9.075 | 9.113 | 317,572 | -0.10(-1.14%) |
Apr 14, 2015 | 9.275 | 9.370 | 9.084 | 9.218 | 140,252 | -0.09(-0.92%) |
Apr 13, 2015 | 9.456 | 9.503 | 9.265 | 9.303 | 108,592 | -0.17(-1.81%) |
Apr 10, 2015 | 9.389 | 9.547 | 9.332 | 9.475 | 149,626 | +0.11(+1.22%) |
Apr 09, 2015 | 9.341 | 9.475 | 9.265 | 9.361 | 179,625 | -0.02(-0.20%) |
Apr 08, 2015 | 9.256 | 9.713 | 9.213 | 9.380 | 454,366 | +0.22(+2.39%) |
Apr 07, 2015 | 8.856 | 9.227 | 8.808 | 9.161 | 283,228 | +0.35(+4.00%) |
Apr 06, 2015 | 8.818 | 8.961 | 8.599 | 8.808 | 187,289 | -0.10(-1.18%) |
Apr 02, 2015 | 8.570 | 8.913 | 8.913 | 8.913 | 239,644 | +0.34(+4.00%) |
Apr 01, 2015 | 8.675 | 8.780 | 8.446 | 8.570 | 235,750 | -0.17(-1.96%) |
Mar 31, 2015 | 8.542 | 8.770 | 8.477 | 8.742 | 221,947 | +0.17(+2.00%) |
Mar 30, 2015 | 8.246 | 8.637 | 8.184 | 8.570 | 219,264 | +0.35(+4.29%) |
Mar 27, 2015 | 8.285 | 8.361 | 8.094 | 8.218 | 106,539 | -0.10(-1.15%) |
Mar 26, 2015 | 8.256 | 8.389 | 8.094 | 8.313 | 147,645 | +0.01(+0.11%) |
Mar 25, 2015 | 8.732 | 8.766 | 8.285 | 8.304 | 234,451 | -0.44(-5.01%) |
Mar 24, 2015 | 8.789 | 8.856 | 8.675 | 8.742 | 233,795 | -0.03(-0.33%) |
Mar 23, 2015 | 8.189 | 8.789 | 8.142 | 8.770 | 360,745 | +0.68(+8.35%) |
Mar 20, 2015 | 7.989 | 8.237 | 7.989 | 8.094 | 199,921 | +0.16(+2.04%) |
Mar 19, 2015 | 7.999 | 8.149 | 7.856 | 7.932 | 173,547 | -0.09(-1.07%) |
Mar 18, 2015 | 7.599 | 8.051 | 7.589 | 8.018 | 223,706 | +0.42(+5.51%) |
Mar 17, 2015 | 7.580 | 7.647 | 7.504 | 7.599 | 253,203 | -0.03(-0.37%) |
Mar 16, 2015 | 7.913 | 7.913 | 7.599 | 7.627 | 134,078 | -0.25(-3.14%) |
Mar 13, 2015 | 8.008 | 8.008 | 7.723 | 7.875 | 198,129 | +0.01(+0.12%) |
Mar 12, 2015 | 8.027 | 8.094 | 7.799 | 7.866 | 208,887 | -0.13(-1.67%) |
Mar 11, 2015 | 7.551 | 8.151 | 7.523 | 7.999 | 395,374 | +0.59(+7.97%) |
Mar 10, 2015 | 7.808 | 7.894 | 7.351 | 7.408 | 813,441 | -0.48(-6.04%) |
Mar 09, 2015 | 7.666 | 8.284 | 7.580 | 7.885 | 752,052 | +0.23(+2.99%) |
Mar 06, 2015 | 7.561 | 7.846 | 7.561 | 7.656 | 418,749 | -0.34(-4.29%) |
Mar 05, 2015 | 7.808 | 8.027 | 7.799 | 7.999 | 268,180 | +0.08(+0.96%) |
Mar 04, 2015 | 7.627 | 7.961 | 7.704 | 7.923 | 198,570 | +0.22(+2.84%) |
Mar 03, 2015 | 7.523 | 7.780 | 7.523 | 7.704 | 279,133 | +0.17(+2.28%) |
Mar 02, 2015 | 7.932 | 8.057 | 7.489 | 7.532 | 451,361 | -0.39(-4.93%) |
Feb 27, 2015 | 7.399 | 8.008 | 7.399 | 7.923 | 546,420 | -0.17(-2.12%) |
Feb 26, 2015 | 8.008 | 8.113 | 7.951 | 8.094 | 267,125 | +0.08(+0.95%) |
Feb 25, 2015 | 7.923 | 8.115 | 7.904 | 8.018 | 163,708 | -0.03(-0.35%) |
Feb 24, 2015 | 8.265 | 8.265 | 7.980 | 8.046 | 211,086 | -0.20(-2.42%) |
Feb 23, 2015 | 8.361 | 8.361 | 8.151 | 8.246 | 199,227 | -0.13(-1.59%) |
Feb 20, 2015 | 8.370 | 8.437 | 8.227 | 8.380 | 215,005 | +0.03(+0.34%) |
Feb 19, 2015 | 8.218 | 8.418 | 8.151 | 8.351 | 136,097 | +0.10(+1.15%) |
Feb 18, 2015 | 8.332 | 8.418 | 8.147 | 8.256 | 128,484 | -0.12(-1.48%) |
Feb 17, 2015 | 8.532 | 8.580 | 8.189 | 8.380 | 360,121 | -0.20(-2.33%) |
Feb 13, 2015 | 8.665 | 8.580 | 8.580 | 8.580 | 432,977 | -0.09(-0.99%) |
Feb 12, 2015 | 8.570 | 8.818 | 8.504 | 8.665 | 629,018 | +0.22(+2.59%) |
Feb 11, 2015 | 9.046 | 9.656 | 8.427 | 8.446 | 830,480 | -0.65(-7.12%) |
Feb 10, 2015 | 9.218 | 9.275 | 8.961 | 9.094 | 69,132 | -0.03(-0.31%) |
Feb 09, 2015 | 9.246 | 9.338 | 9.094 | 9.122 | 115,514 | -0.14(-1.54%) |
Feb 06, 2015 | 9.218 | 9.551 | 9.170 | 9.265 | 136,731 | +0.05(+0.52%) |
Feb 05, 2015 | 9.170 | 9.351 | 8.999 | 9.218 | 153,724 | +0.05(+0.52%) |
Feb 04, 2015 | 9.351 | 9.608 | 9.161 | 9.170 | 253,964 | -0.25(-2.63%) |
Feb 03, 2015 | 9.094 | 9.827 | 9.075 | 9.418 | 342,941 | +0.37(+4.11%) |