Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.25 | 10.31 | 9.719 | 10.04 | 375,965 | -0.26(-2.51%) |
Apr 29, 2015 | 10.37 | 10.68 | 10.17 | 10.29 | 349,721 | -0.05(-0.48%) |
Apr 28, 2015 | 9.952 | 10.43 | 9.817 | 10.34 | 377,614 | +0.44(+4.47%) |
Apr 27, 2015 | 9.820 | 10.29 | 9.820 | 9.902 | 523,693 | +0.22(+2.22%) |
Apr 24, 2015 | 9.745 | 9.811 | 9.497 | 9.687 | 247,963 | +0.02(+0.17%) |
Apr 23, 2015 | 9.100 | 9.696 | 9.100 | 9.671 | 295,788 | +0.60(+6.56%) |
Apr 22, 2015 | 8.753 | 9.117 | 8.743 | 9.075 | 207,725 | +0.27(+3.10%) |
Apr 21, 2015 | 8.827 | 8.835 | 8.686 | 8.802 | 53,241 | -0.02(-0.28%) |
Apr 20, 2015 | 8.877 | 8.976 | 8.769 | 8.827 | 132,899 | +0.03(+0.38%) |
Apr 17, 2015 | 8.852 | 8.893 | 8.678 | 8.794 | 120,943 | -0.08(-0.93%) |
Apr 16, 2015 | 8.835 | 8.968 | 8.744 | 8.877 | 236,400 | +0.12(+1.32%) |
Apr 15, 2015 | 8.819 | 8.877 | 8.686 | 8.761 | 152,000 | +0.00(+0.00%) |
Apr 14, 2015 | 8.794 | 8.819 | 8.711 | 8.761 | 77,900 | +0.01(+0.09%) |
Apr 13, 2015 | 8.819 | 8.885 | 8.703 | 8.753 | 186,110 | -0.04(-0.47%) |
Apr 10, 2015 | 8.695 | 8.810 | 8.645 | 8.794 | 123,954 | +0.13(+1.53%) |
Apr 09, 2015 | 8.546 | 8.703 | 8.537 | 8.662 | 138,565 | +0.16(+1.85%) |
Apr 08, 2015 | 8.711 | 8.802 | 8.471 | 8.504 | 138,227 | -0.17(-1.91%) |
Apr 07, 2015 | 8.446 | 8.827 | 8.446 | 8.670 | 188,300 | +0.24(+2.85%) |
Apr 06, 2015 | 8.413 | 8.471 | 8.364 | 8.430 | 159,557 | +0.03(+0.39%) |
Apr 02, 2015 | 8.380 | 8.397 | 8.397 | 8.397 | 368,440 | +0.03(+0.40%) |
Apr 01, 2015 | 8.372 | 8.417 | 8.339 | 8.364 | 189,867 | +0.03(+0.40%) |
Mar 31, 2015 | 8.422 | 8.422 | 8.298 | 8.331 | 95,038 | -0.06(-0.69%) |
Mar 30, 2015 | 8.397 | 8.397 | 8.182 | 8.389 | 175,091 | -0.01(-0.10%) |
Mar 27, 2015 | 8.645 | 8.678 | 8.355 | 8.397 | 91,033 | -0.26(-2.96%) |
Mar 26, 2015 | 8.728 | 8.827 | 8.645 | 8.653 | 93,833 | -0.04(-0.48%) |
Mar 25, 2015 | 8.686 | 8.802 | 8.604 | 8.695 | 68,121 | +0.05(+0.57%) |
Mar 24, 2015 | 8.504 | 8.662 | 8.480 | 8.645 | 164,190 | +0.14(+1.65%) |
Mar 23, 2015 | 8.455 | 8.585 | 8.455 | 8.504 | 319,393 | +0.07(+0.88%) |
Mar 20, 2015 | 8.504 | 8.695 | 8.376 | 8.430 | 232,436 | -0.01(-0.10%) |
Mar 19, 2015 | 8.827 | 8.827 | 8.405 | 8.438 | 71,270 | -0.37(-4.23%) |
Mar 18, 2015 | 8.231 | 8.918 | 8.231 | 8.810 | 161,036 | +0.60(+7.36%) |
Mar 17, 2015 | 8.116 | 8.314 | 8.107 | 8.207 | 247,367 | +0.03(+0.40%) |
Mar 16, 2015 | 8.546 | 8.546 | 7.900 | 8.173 | 427,013 | -0.34(-3.98%) |
Mar 13, 2015 | 8.554 | 8.595 | 8.471 | 8.513 | 274,607 | -0.04(-0.48%) |
Mar 12, 2015 | 8.496 | 8.686 | 8.496 | 8.554 | 164,700 | +0.15(+1.77%) |
Mar 11, 2015 | 8.380 | 8.455 | 8.322 | 8.405 | 253,821 | +0.07(+0.89%) |
Mar 10, 2015 | 8.397 | 8.422 | 8.314 | 8.331 | 43,460 | -0.11(-1.27%) |
Mar 09, 2015 | 8.430 | 8.463 | 8.314 | 8.438 | 160,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.397 | 8.546 | 8.331 | 8.380 | 110,605 | -0.10(-1.17%) |
Mar 05, 2015 | 8.844 | 8.860 | 8.455 | 8.480 | 83,075 | -0.16(-1.82%) |
Mar 04, 2015 | 8.604 | 8.670 | 8.670 | 8.637 | 86,857 | -0.03(-0.38%) |
Mar 03, 2015 | 8.761 | 9.042 | 8.662 | 8.670 | 82,341 | -0.10(-1.13%) |
Mar 02, 2015 | 8.835 | 8.844 | 8.653 | 8.769 | 122,639 | +0.02(+0.28%) |
Feb 27, 2015 | 8.736 | 8.893 | 8.695 | 8.744 | 184,314 | +0.03(+0.38%) |
Feb 26, 2015 | 8.628 | 8.753 | 8.566 | 8.711 | 170,185 | +0.12(+1.35%) |
Feb 25, 2015 | 8.521 | 8.612 | 8.446 | 8.595 | 52,431 | +0.08(+0.97%) |
Feb 24, 2015 | 8.455 | 8.529 | 8.405 | 8.513 | 103,100 | +0.08(+0.98%) |
Feb 23, 2015 | 8.711 | 8.744 | 8.331 | 8.430 | 191,108 | -0.29(-3.32%) |
Feb 20, 2015 | 8.984 | 8.984 | 8.587 | 8.719 | 118,814 | -0.13(-1.50%) |
Feb 19, 2015 | 8.819 | 8.976 | 8.736 | 8.852 | 136,163 | +0.02(+0.28%) |
Feb 18, 2015 | 9.034 | 9.059 | 8.703 | 8.827 | 103,909 | -0.18(-2.02%) |
Feb 17, 2015 | 9.282 | 9.290 | 9.001 | 9.009 | 195,724 | -0.26(-2.85%) |
Feb 13, 2015 | 9.439 | 9.274 | 9.274 | 9.274 | 87,395 | -0.17(-1.84%) |
Feb 12, 2015 | 9.447 | 9.481 | 9.398 | 9.447 | 87,095 | +0.02(+0.26%) |
Feb 11, 2015 | 9.596 | 9.861 | 9.307 | 9.423 | 123,272 | -0.15(-1.56%) |
Feb 10, 2015 | 9.679 | 9.679 | 9.166 | 9.572 | 212,714 | -0.07(-0.77%) |
Feb 09, 2015 | 10.13 | 10.15 | 9.572 | 9.646 | 126,292 | -0.47(-4.66%) |
Feb 06, 2015 | 10.04 | 10.27 | 9.969 | 10.12 | 123,601 | +0.14(+1.41%) |
Feb 05, 2015 | 9.836 | 10.13 | 9.696 | 9.977 | 199,250 | +0.22(+2.20%) |
Feb 04, 2015 | 9.158 | 9.952 | 9.100 | 9.762 | 296,333 | +0.68(+7.47%) |
Feb 03, 2015 | 9.390 | 9.769 | 9.050 | 9.083 | 654,687 | -0.25(-2.66%) |