Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.976 | 9.035 | 8.817 | 9.035 | 1,724,890 | +0.06(+0.62%) |
Apr 29, 2015 | 8.900 | 9.007 | 8.825 | 8.979 | 1,283,783 | -0.04(-0.48%) |
Apr 28, 2015 | 9.126 | 9.165 | 9.003 | 9.023 | 713,323 | -0.10(-1.08%) |
Apr 27, 2015 | 9.138 | 9.213 | 9.086 | 9.122 | 939,513 | +0.03(+0.35%) |
Apr 24, 2015 | 8.972 | 9.106 | 8.920 | 9.090 | 915,960 | +0.12(+1.32%) |
Apr 23, 2015 | 8.687 | 9.003 | 8.671 | 8.972 | 708,427 | +0.24(+2.72%) |
Apr 22, 2015 | 8.600 | 8.770 | 8.568 | 8.734 | 655,303 | +0.16(+1.85%) |
Apr 21, 2015 | 8.580 | 8.659 | 8.564 | 8.576 | 351,962 | +0.03(+0.37%) |
Apr 20, 2015 | 8.548 | 8.600 | 8.461 | 8.544 | 1,041,649 | +0.01(+0.09%) |
Apr 17, 2015 | 8.536 | 8.556 | 8.434 | 8.536 | 1,306,398 | -0.22(-2.53%) |
Apr 16, 2015 | 8.742 | 8.778 | 8.647 | 8.758 | 626,545 | +0.02(+0.18%) |
Apr 15, 2015 | 8.588 | 8.766 | 8.552 | 8.742 | 684,757 | +0.19(+2.22%) |
Apr 14, 2015 | 8.481 | 8.564 | 8.390 | 8.552 | 568,603 | +0.21(+2.51%) |
Apr 13, 2015 | 8.339 | 8.453 | 8.295 | 8.343 | 793,393 | -0.13(-1.54%) |
Apr 10, 2015 | 8.477 | 8.513 | 8.414 | 8.473 | 890,250 | -0.03(-0.33%) |
Apr 09, 2015 | 8.608 | 8.643 | 8.481 | 8.501 | 1,346,720 | +0.00(+0.00%) |
Apr 08, 2015 | 8.505 | 8.580 | 8.426 | 8.501 | 940,673 | +0.17(+2.09%) |
Apr 07, 2015 | 8.370 | 8.418 | 8.267 | 8.327 | 599,521 | -0.08(-0.89%) |
Apr 06, 2015 | 8.374 | 8.509 | 8.362 | 8.402 | 990,096 | +0.16(+1.92%) |
Apr 02, 2015 | 8.315 | 8.244 | 8.244 | 8.244 | 2,237,527 | +0.04(+0.48%) |
Apr 01, 2015 | 8.172 | 8.279 | 8.141 | 8.204 | 1,115,317 | +0.21(+2.67%) |
Mar 31, 2015 | 7.876 | 8.014 | 7.840 | 7.991 | 1,962,504 | +0.18(+2.33%) |
Mar 30, 2015 | 7.638 | 7.824 | 7.619 | 7.809 | 1,576,461 | +0.24(+3.13%) |
Mar 27, 2015 | 7.599 | 7.670 | 7.512 | 7.571 | 1,421,341 | -0.08(-1.03%) |
Mar 26, 2015 | 7.706 | 7.737 | 7.567 | 7.650 | 1,990,347 | -0.07(-0.92%) |
Mar 25, 2015 | 7.880 | 7.907 | 7.706 | 7.722 | 1,255,563 | -0.04(-0.51%) |
Mar 24, 2015 | 7.860 | 7.888 | 7.698 | 7.761 | 1,045,342 | +0.06(+0.72%) |
Mar 23, 2015 | 7.670 | 7.737 | 7.603 | 7.706 | 1,092,037 | +0.11(+1.46%) |
Mar 20, 2015 | 7.468 | 7.638 | 7.460 | 7.595 | 2,333,714 | +0.33(+4.58%) |
Mar 19, 2015 | 7.401 | 7.457 | 7.251 | 7.263 | 889,332 | -0.28(-3.77%) |
Mar 18, 2015 | 7.271 | 7.583 | 7.251 | 7.547 | 1,183,363 | +0.24(+3.30%) |
Mar 17, 2015 | 7.073 | 7.342 | 7.073 | 7.306 | 899,500 | +0.12(+1.71%) |
Mar 16, 2015 | 7.168 | 7.231 | 7.128 | 7.184 | 988,844 | +0.14(+2.02%) |
Mar 13, 2015 | 7.053 | 7.085 | 6.919 | 7.041 | 1,136,641 | -0.22(-3.00%) |
Mar 12, 2015 | 7.401 | 7.437 | 7.199 | 7.259 | 625,597 | +0.05(+0.66%) |
Mar 11, 2015 | 7.156 | 7.267 | 7.132 | 7.211 | 577,851 | -0.02(-0.27%) |
Mar 10, 2015 | 7.247 | 7.275 | 7.104 | 7.231 | 2,556,784 | -0.04(-0.60%) |
Mar 09, 2015 | 7.460 | 7.480 | 7.275 | 7.275 | 876,000 | -0.27(-3.52%) |
Mar 06, 2015 | 7.524 | 7.595 | 7.500 | 7.540 | 560,638 | -0.15(-1.95%) |
Mar 05, 2015 | 7.650 | 7.714 | 7.575 | 7.690 | 991,873 | -0.04(-0.47%) |
Mar 04, 2015 | 7.746 | 8.000 | 7.457 | 7.726 | 1,239,102 | -0.27(-3.42%) |
Mar 03, 2015 | 7.946 | 8.036 | 7.942 | 8.000 | 721,403 | +0.04(+0.44%) |
Mar 02, 2015 | 8.090 | 8.106 | 7.883 | 7.965 | 639,381 | -0.20(-2.49%) |
Feb 27, 2015 | 8.075 | 8.208 | 8.008 | 8.169 | 1,370,642 | +0.22(+2.71%) |
Feb 26, 2015 | 7.977 | 8.028 | 7.813 | 7.953 | 862,491 | +0.00(+0.05%) |
Feb 25, 2015 | 7.816 | 7.969 | 7.726 | 7.949 | 589,398 | -0.05(-0.64%) |
Feb 24, 2015 | 7.773 | 8.039 | 7.699 | 8.000 | 1,006,070 | +0.20(+2.56%) |
Feb 23, 2015 | 7.867 | 7.899 | 7.726 | 7.801 | 843,169 | -0.00(-0.05%) |
Feb 20, 2015 | 7.746 | 7.820 | 7.703 | 7.805 | 578,627 | -0.10(-1.24%) |
Feb 19, 2015 | 7.816 | 7.942 | 7.766 | 7.902 | 449,418 | -0.07(-0.88%) |
Feb 18, 2015 | 8.012 | 8.106 | 7.910 | 7.973 | 701,895 | -0.03(-0.39%) |
Feb 17, 2015 | 7.934 | 8.032 | 7.848 | 8.004 | 329,435 | +0.07(+0.84%) |
Feb 13, 2015 | 7.879 | 7.938 | 7.938 | 7.938 | 686,839 | +0.02(+0.25%) |
Feb 12, 2015 | 7.781 | 7.928 | 7.742 | 7.918 | 696,243 | +0.35(+4.60%) |
Feb 11, 2015 | 7.543 | 7.605 | 7.417 | 7.570 | 1,187,514 | -0.21(-2.67%) |
Feb 10, 2015 | 7.766 | 7.793 | 7.676 | 7.777 | 1,011,497 | -0.20(-2.50%) |
Feb 09, 2015 | 7.773 | 8.032 | 7.769 | 7.977 | 1,589,692 | +0.09(+1.14%) |
Feb 06, 2015 | 7.766 | 7.918 | 7.758 | 7.887 | 1,561,477 | -0.09(-1.13%) |
Feb 05, 2015 | 7.726 | 7.985 | 7.726 | 7.977 | 1,424,664 | +0.18(+2.36%) |
Feb 04, 2015 | 7.711 | 7.859 | 7.707 | 7.793 | 1,394,603 | -0.16(-1.97%) |
Feb 03, 2015 | 7.805 | 7.955 | 7.766 | 7.949 | 1,726,551 | +0.08(+0.99%) |