Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.650 | 8.650 | 8.204 | 8.380 | 347,674 | -0.31(-3.57%) |
Apr 29, 2015 | 8.850 | 8.900 | 8.690 | 8.690 | 161,374 | -0.26(-2.91%) |
Apr 28, 2015 | 8.850 | 8.960 | 8.720 | 8.950 | 126,098 | +0.07(+0.79%) |
Apr 27, 2015 | 8.950 | 9.030 | 8.800 | 8.880 | 227,274 | -0.07(-0.78%) |
Apr 24, 2015 | 9.270 | 9.270 | 8.920 | 8.950 | 388,589 | -0.26(-2.82%) |
Apr 23, 2015 | 9.050 | 9.300 | 8.970 | 9.210 | 234,023 | +0.09(+0.99%) |
Apr 22, 2015 | 9.240 | 9.240 | 8.950 | 9.120 | 156,279 | -0.12(-1.30%) |
Apr 21, 2015 | 9.070 | 9.250 | 8.970 | 9.240 | 293,214 | +0.24(+2.67%) |
Apr 20, 2015 | 8.860 | 9.130 | 8.830 | 9.000 | 288,685 | +0.18(+2.04%) |
Apr 17, 2015 | 8.920 | 9.010 | 8.710 | 8.820 | 351,456 | -0.18(-2.00%) |
Apr 16, 2015 | 9.150 | 9.210 | 8.900 | 9.000 | 357,469 | -0.11(-1.21%) |
Apr 15, 2015 | 8.780 | 9.150 | 8.780 | 9.110 | 403,783 | +0.39(+4.47%) |
Apr 14, 2015 | 9.240 | 9.300 | 8.625 | 8.720 | 346,980 | -0.35(-3.86%) |
Apr 13, 2015 | 9.050 | 9.230 | 8.940 | 9.070 | 353,055 | +0.07(+0.78%) |
Apr 10, 2015 | 8.980 | 9.130 | 8.860 | 9.000 | 166,031 | +0.07(+0.78%) |
Apr 09, 2015 | 8.930 | 9.080 | 8.800 | 8.930 | 127,046 | -0.01(-0.11%) |
Apr 08, 2015 | 8.870 | 9.110 | 8.800 | 8.940 | 176,375 | +0.02(+0.22%) |
Apr 07, 2015 | 8.990 | 9.100 | 8.770 | 8.920 | 219,532 | -0.06(-0.67%) |
Apr 06, 2015 | 8.600 | 9.160 | 8.600 | 8.980 | 480,052 | +0.30(+3.46%) |
Apr 02, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 342,400 | +0.00(+0.00%) |
Apr 01, 2015 | 8.360 | 8.750 | 8.360 | 8.680 | 288,227 | +0.28(+3.33%) |
Mar 31, 2015 | 8.460 | 8.460 | 8.250 | 8.400 | 230,301 | -0.08(-0.94%) |
Mar 30, 2015 | 8.270 | 8.520 | 8.230 | 8.480 | 214,562 | +0.25(+3.04%) |
Mar 27, 2015 | 8.260 | 8.260 | 8.100 | 8.230 | 273,754 | +0.02(+0.24%) |
Mar 26, 2015 | 8.160 | 8.350 | 7.870 | 8.210 | 526,401 | +0.44(+5.66%) |
Mar 25, 2015 | 7.920 | 8.055 | 7.720 | 7.770 | 295,023 | -0.16(-2.02%) |
Mar 24, 2015 | 8.060 | 8.100 | 7.840 | 7.930 | 407,102 | -0.03(-0.38%) |
Mar 23, 2015 | 7.640 | 7.990 | 7.640 | 7.960 | 464,234 | +0.42(+5.57%) |
Mar 20, 2015 | 7.650 | 7.790 | 7.490 | 7.540 | 428,183 | -0.09(-1.18%) |
Mar 19, 2015 | 7.730 | 7.900 | 7.530 | 7.630 | 654,861 | -0.13(-1.68%) |
Mar 18, 2015 | 7.800 | 7.850 | 7.150 | 7.760 | 1,082,432 | -0.14(-1.77%) |
Mar 17, 2015 | 8.810 | 8.950 | 7.810 | 7.900 | 1,040,823 | -0.90(-10.23%) |
Mar 16, 2015 | 9.010 | 9.057 | 8.500 | 8.800 | 773,494 | -0.19(-2.11%) |
Mar 13, 2015 | 8.860 | 9.080 | 8.720 | 8.990 | 337,853 | +0.16(+1.81%) |
Mar 12, 2015 | 8.620 | 8.850 | 8.520 | 8.830 | 196,784 | +0.24(+2.79%) |
Mar 11, 2015 | 8.530 | 8.852 | 8.265 | 8.590 | 143,561 | -0.11(-1.26%) |
Mar 10, 2015 | 8.910 | 8.970 | 8.520 | 8.700 | 278,018 | -0.27(-3.01%) |
Mar 09, 2015 | 8.790 | 9.040 | 8.690 | 8.970 | 356,923 | +0.18(+2.05%) |
Mar 06, 2015 | 8.900 | 9.020 | 8.650 | 8.790 | 322,092 | -0.19(-2.12%) |
Mar 05, 2015 | 9.040 | 9.270 | 8.910 | 8.980 | 256,854 | -0.06(-0.66%) |
Mar 04, 2015 | 9.100 | 9.400 | 8.910 | 9.040 | 374,420 | -0.14(-1.53%) |
Mar 03, 2015 | 8.810 | 9.360 | 8.790 | 9.180 | 711,591 | +0.44(+5.03%) |
Mar 02, 2015 | 8.770 | 8.990 | 8.680 | 8.740 | 336,297 | -0.02(-0.23%) |
Feb 27, 2015 | 8.680 | 8.860 | 8.630 | 8.760 | 329,860 | +0.12(+1.39%) |
Feb 26, 2015 | 8.500 | 8.750 | 8.500 | 8.640 | 213,035 | +0.11(+1.29%) |
Feb 25, 2015 | 8.510 | 8.680 | 8.400 | 8.530 | 106,398 | -0.01(-0.12%) |
Feb 24, 2015 | 8.490 | 8.810 | 8.478 | 8.540 | 248,594 | +0.06(+0.71%) |
Feb 23, 2015 | 8.760 | 8.870 | 8.460 | 8.480 | 325,486 | -0.35(-3.96%) |
Feb 20, 2015 | 8.790 | 8.900 | 8.650 | 8.830 | 153,158 | +0.07(+0.80%) |
Feb 19, 2015 | 8.790 | 9.080 | 8.750 | 8.760 | 213,317 | -0.02(-0.23%) |
Feb 18, 2015 | 8.790 | 8.940 | 8.610 | 8.780 | 194,797 | -0.05(-0.57%) |
Feb 17, 2015 | 8.860 | 8.960 | 8.610 | 8.830 | 246,221 | +0.17(+1.96%) |
Feb 13, 2015 | 8.750 | 8.660 | 8.660 | 8.660 | 211,000 | -0.11(-1.25%) |
Feb 12, 2015 | 8.830 | 8.995 | 8.540 | 8.770 | 145,489 | +0.00(+0.00%) |
Feb 11, 2015 | 8.410 | 8.820 | 8.350 | 8.770 | 316,137 | +0.38(+4.53%) |
Feb 10, 2015 | 8.240 | 8.415 | 8.095 | 8.390 | 202,379 | +0.22(+2.69%) |
Feb 09, 2015 | 8.210 | 8.310 | 8.050 | 8.170 | 169,234 | -0.11(-1.33%) |
Feb 06, 2015 | 8.340 | 8.360 | 8.190 | 8.280 | 243,044 | -0.04(-0.48%) |
Feb 05, 2015 | 8.110 | 8.400 | 7.980 | 8.320 | 254,821 | +0.26(+3.23%) |
Feb 04, 2015 | 8.190 | 8.230 | 7.970 | 8.060 | 354,867 | -0.14(-1.71%) |
Feb 03, 2015 | 7.950 | 8.229 | 7.900 | 8.200 | 236,943 | +0.27(+3.40%) |