Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.070 | 6.130 | 5.955 | 6.010 | 463,952 | -0.01(-0.17%) |
Apr 29, 2015 | 6.010 | 6.120 | 5.990 | 6.020 | 266,686 | -0.05(-0.82%) |
Apr 28, 2015 | 6.130 | 6.190 | 5.990 | 6.070 | 313,785 | +0.01(+0.17%) |
Apr 27, 2015 | 6.270 | 6.398 | 6.030 | 6.060 | 721,758 | -0.20(-3.19%) |
Apr 24, 2015 | 5.960 | 6.394 | 5.870 | 6.260 | 944,185 | +0.60(+10.60%) |
Apr 23, 2015 | 5.680 | 5.790 | 5.560 | 5.660 | 374,762 | +0.00(+0.00%) |
Apr 22, 2015 | 5.500 | 5.700 | 5.500 | 5.660 | 529,134 | +0.14(+2.54%) |
Apr 21, 2015 | 6.280 | 6.280 | 5.260 | 5.520 | 2,114,568 | -1.31(-19.18%) |
Apr 20, 2015 | 6.920 | 6.955 | 6.780 | 6.830 | 423,189 | -0.06(-0.87%) |
Apr 17, 2015 | 6.870 | 7.000 | 6.870 | 6.890 | 197,660 | -0.09(-1.29%) |
Apr 16, 2015 | 7.200 | 7.250 | 6.870 | 6.980 | 325,521 | -0.26(-3.59%) |
Apr 15, 2015 | 7.180 | 7.350 | 7.160 | 7.240 | 78,457 | +0.07(+0.98%) |
Apr 14, 2015 | 7.230 | 7.290 | 7.170 | 7.170 | 94,334 | -0.08(-1.10%) |
Apr 13, 2015 | 7.220 | 7.340 | 7.220 | 7.250 | 77,799 | +0.04(+0.55%) |
Apr 10, 2015 | 7.330 | 7.383 | 7.170 | 7.210 | 112,700 | -0.08(-1.10%) |
Apr 09, 2015 | 7.360 | 7.450 | 7.270 | 7.290 | 82,623 | -0.10(-1.35%) |
Apr 08, 2015 | 7.290 | 7.460 | 7.290 | 7.390 | 85,127 | +0.08(+1.09%) |
Apr 07, 2015 | 7.390 | 7.475 | 7.300 | 7.310 | 104,773 | -0.10(-1.35%) |
Apr 06, 2015 | 7.510 | 7.510 | 7.190 | 7.410 | 90,895 | +0.07(+0.95%) |
Apr 02, 2015 | 7.280 | 7.340 | 7.340 | 7.340 | 74,900 | +0.08(+1.10%) |
Apr 01, 2015 | 7.150 | 7.350 | 6.987 | 7.260 | 155,987 | +0.11(+1.54%) |
Mar 31, 2015 | 7.200 | 7.250 | 7.140 | 7.150 | 119,955 | -0.15(-2.05%) |
Mar 30, 2015 | 7.300 | 7.380 | 7.180 | 7.300 | 118,142 | -0.02(-0.27%) |
Mar 27, 2015 | 7.320 | 7.535 | 7.170 | 7.320 | 169,462 | +0.01(+0.14%) |
Mar 26, 2015 | 7.170 | 7.500 | 7.170 | 7.310 | 248,296 | -0.34(-4.44%) |
Mar 25, 2015 | 7.860 | 7.860 | 7.610 | 7.650 | 234,237 | -0.23(-2.92%) |
Mar 24, 2015 | 7.880 | 7.940 | 7.710 | 7.880 | 136,612 | +0.02(+0.25%) |
Mar 23, 2015 | 7.740 | 7.920 | 7.600 | 7.860 | 206,904 | +0.06(+0.77%) |
Mar 20, 2015 | 8.140 | 8.140 | 7.570 | 7.800 | 366,091 | -0.68(-8.02%) |
Mar 19, 2015 | 8.410 | 8.540 | 8.270 | 8.480 | 96,833 | +0.03(+0.36%) |
Mar 18, 2015 | 8.290 | 8.480 | 8.220 | 8.450 | 154,854 | +0.14(+1.68%) |
Mar 17, 2015 | 8.320 | 8.400 | 8.172 | 8.310 | 41,066 | -0.06(-0.72%) |
Mar 16, 2015 | 8.290 | 8.490 | 8.290 | 8.370 | 82,027 | +0.11(+1.33%) |
Mar 13, 2015 | 8.210 | 8.260 | 8.050 | 8.260 | 72,681 | +0.07(+0.85%) |
Mar 12, 2015 | 8.110 | 8.210 | 8.050 | 8.190 | 168,703 | +0.10(+1.24%) |
Mar 11, 2015 | 8.010 | 8.110 | 7.957 | 8.090 | 113,093 | +0.11(+1.38%) |
Mar 10, 2015 | 8.020 | 8.100 | 7.910 | 7.980 | 97,979 | -0.15(-1.85%) |
Mar 09, 2015 | 8.120 | 8.210 | 8.060 | 8.130 | 61,105 | +0.01(+0.12%) |
Mar 06, 2015 | 8.200 | 8.406 | 8.100 | 8.120 | 98,782 | -0.19(-2.29%) |
Mar 05, 2015 | 8.280 | 8.426 | 8.180 | 8.310 | 137,402 | +0.03(+0.36%) |
Mar 04, 2015 | 8.340 | 8.360 | 8.200 | 8.280 | 99,123 | -0.08(-0.96%) |
Mar 03, 2015 | 8.430 | 8.480 | 8.340 | 8.360 | 119,916 | -0.05(-0.59%) |
Mar 02, 2015 | 8.200 | 8.420 | 8.200 | 8.410 | 158,629 | +0.15(+1.82%) |
Feb 27, 2015 | 8.350 | 8.414 | 8.200 | 8.260 | 142,888 | -0.09(-1.08%) |
Feb 26, 2015 | 8.330 | 8.440 | 8.280 | 8.350 | 111,961 | +0.02(+0.24%) |
Feb 25, 2015 | 8.250 | 8.390 | 8.150 | 8.330 | 238,350 | +0.07(+0.85%) |
Feb 24, 2015 | 8.400 | 8.430 | 8.190 | 8.260 | 223,865 | +0.05(+0.67%) |
Feb 23, 2015 | 8.290 | 8.488 | 8.010 | 8.205 | 185,229 | -0.21(-2.44%) |
Feb 20, 2015 | 8.680 | 8.680 | 8.340 | 8.410 | 173,859 | -0.25(-2.89%) |
Feb 19, 2015 | 8.690 | 8.910 | 8.450 | 8.660 | 209,909 | -0.17(-1.93%) |
Feb 18, 2015 | 9.370 | 9.500 | 8.690 | 8.830 | 397,962 | -0.92(-9.44%) |
Feb 17, 2015 | 9.870 | 10.08 | 9.730 | 9.750 | 110,314 | -0.12(-1.22%) |
Feb 13, 2015 | 9.880 | 9.870 | 9.870 | 9.870 | 51,800 | -0.04(-0.40%) |
Feb 12, 2015 | 10.01 | 10.23 | 9.678 | 9.910 | 92,929 | +0.00(+0.00%) |
Feb 11, 2015 | 9.880 | 10.07 | 9.654 | 9.910 | 50,629 | -0.01(-0.10%) |
Feb 10, 2015 | 10.07 | 10.10 | 9.870 | 9.920 | 57,422 | -0.12(-1.20%) |
Feb 09, 2015 | 10.02 | 10.29 | 9.700 | 10.04 | 87,583 | -0.03(-0.30%) |
Feb 06, 2015 | 9.720 | 10.25 | 9.710 | 10.07 | 185,031 | +0.35(+3.60%) |
Feb 05, 2015 | 9.520 | 9.780 | 9.480 | 9.720 | 81,900 | +0.24(+2.53%) |
Feb 04, 2015 | 9.380 | 9.590 | 9.380 | 9.480 | 126,919 | +0.03(+0.32%) |
Feb 03, 2015 | 9.080 | 9.480 | 9.080 | 9.450 | 76,521 | +0.36(+3.96%) |