Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.980 | 9.000 | 8.690 | 8.760 | 39,319 | -0.20(-2.23%) |
Apr 29, 2015 | 9.000 | 9.060 | 8.880 | 8.960 | 17,952 | -0.10(-1.10%) |
Apr 28, 2015 | 9.050 | 9.120 | 8.900 | 9.060 | 18,860 | +0.07(+0.78%) |
Apr 27, 2015 | 9.010 | 9.060 | 8.900 | 8.990 | 28,739 | -0.03(-0.33%) |
Apr 24, 2015 | 9.110 | 9.180 | 9.000 | 9.020 | 24,840 | -0.08(-0.88%) |
Apr 23, 2015 | 9.100 | 9.160 | 8.920 | 9.100 | 32,071 | +0.05(+0.55%) |
Apr 22, 2015 | 9.450 | 9.450 | 8.700 | 9.050 | 56,372 | -0.37(-3.93%) |
Apr 21, 2015 | 9.430 | 9.603 | 9.270 | 9.420 | 62,964 | +0.05(+0.53%) |
Apr 20, 2015 | 8.780 | 9.400 | 8.780 | 9.370 | 151,094 | +0.67(+7.70%) |
Apr 17, 2015 | 8.680 | 8.910 | 8.610 | 8.700 | 89,938 | -0.04(-0.46%) |
Apr 16, 2015 | 8.710 | 8.910 | 8.710 | 8.740 | 24,771 | -0.03(-0.34%) |
Apr 15, 2015 | 8.980 | 8.980 | 8.680 | 8.770 | 55,226 | -0.13(-1.46%) |
Apr 14, 2015 | 8.970 | 8.990 | 8.750 | 8.900 | 94,434 | +0.03(+0.34%) |
Apr 13, 2015 | 8.940 | 8.940 | 8.770 | 8.870 | 44,241 | -0.06(-0.67%) |
Apr 10, 2015 | 9.040 | 9.100 | 8.900 | 8.930 | 56,930 | -0.18(-1.98%) |
Apr 09, 2015 | 9.130 | 9.290 | 9.090 | 9.110 | 25,306 | -0.07(-0.76%) |
Apr 08, 2015 | 9.330 | 9.390 | 9.130 | 9.180 | 63,745 | -0.22(-2.34%) |
Apr 07, 2015 | 9.050 | 9.440 | 9.000 | 9.400 | 88,708 | +0.34(+3.75%) |
Apr 06, 2015 | 8.960 | 9.240 | 8.820 | 9.060 | 79,208 | +0.06(+0.67%) |
Apr 02, 2015 | 9.020 | 9.000 | 9.000 | 9.000 | 49,200 | -0.04(-0.44%) |
Apr 01, 2015 | 9.290 | 9.290 | 8.910 | 9.040 | 81,593 | -0.21(-2.27%) |
Mar 31, 2015 | 9.190 | 9.290 | 9.060 | 9.250 | 60,368 | +0.06(+0.65%) |
Mar 30, 2015 | 9.110 | 9.290 | 9.040 | 9.190 | 44,895 | +0.08(+0.88%) |
Mar 27, 2015 | 9.060 | 9.230 | 9.010 | 9.110 | 31,904 | +0.06(+0.66%) |
Mar 26, 2015 | 9.050 | 9.215 | 8.925 | 9.050 | 85,542 | +0.02(+0.22%) |
Mar 25, 2015 | 9.380 | 9.380 | 9.000 | 9.030 | 44,458 | -0.33(-3.53%) |
Mar 24, 2015 | 9.190 | 9.490 | 9.160 | 9.360 | 34,826 | +0.15(+1.63%) |
Mar 23, 2015 | 9.200 | 9.280 | 8.980 | 9.210 | 48,250 | -0.02(-0.22%) |
Mar 20, 2015 | 8.970 | 9.460 | 8.950 | 9.230 | 53,766 | +0.30(+3.36%) |
Mar 19, 2015 | 8.780 | 9.020 | 8.550 | 8.930 | 62,844 | +0.11(+1.25%) |
Mar 18, 2015 | 8.800 | 8.870 | 8.630 | 8.820 | 78,222 | +0.05(+0.57%) |
Mar 17, 2015 | 8.910 | 8.990 | 8.554 | 8.770 | 54,366 | -0.20(-2.23%) |
Mar 16, 2015 | 9.040 | 9.120 | 8.960 | 8.970 | 44,615 | -0.05(-0.55%) |
Mar 13, 2015 | 9.010 | 9.050 | 8.910 | 9.020 | 40,159 | -0.04(-0.44%) |
Mar 12, 2015 | 9.040 | 9.160 | 8.860 | 9.060 | 59,496 | +0.05(+0.55%) |
Mar 11, 2015 | 9.000 | 9.240 | 8.740 | 9.010 | 159,722 | +0.01(+0.11%) |
Mar 10, 2015 | 9.050 | 9.200 | 9.000 | 9.000 | 82,933 | -0.01(-0.11%) |
Mar 09, 2015 | 8.780 | 9.110 | 8.700 | 9.010 | 78,014 | +0.26(+2.97%) |
Mar 06, 2015 | 8.720 | 8.940 | 8.640 | 8.750 | 38,136 | -0.05(-0.57%) |
Mar 05, 2015 | 8.840 | 8.970 | 8.510 | 8.800 | 51,948 | -0.01(-0.11%) |
Mar 04, 2015 | 8.760 | 8.930 | 8.615 | 8.810 | 93,220 | +0.10(+1.15%) |
Mar 03, 2015 | 8.520 | 8.760 | 8.220 | 8.710 | 70,974 | +0.13(+1.52%) |
Mar 02, 2015 | 8.500 | 8.690 | 8.480 | 8.580 | 57,607 | +0.10(+1.18%) |
Feb 27, 2015 | 8.120 | 8.530 | 7.870 | 8.480 | 58,243 | +0.33(+4.05%) |
Feb 26, 2015 | 8.570 | 8.570 | 8.060 | 8.150 | 61,907 | -0.34(-4.00%) |
Feb 25, 2015 | 8.020 | 8.530 | 7.870 | 8.490 | 112,538 | +0.49(+6.13%) |
Feb 24, 2015 | 7.820 | 8.044 | 7.750 | 8.000 | 86,083 | +0.21(+2.70%) |
Feb 23, 2015 | 7.890 | 7.890 | 7.500 | 7.790 | 118,233 | -0.07(-0.89%) |
Feb 20, 2015 | 8.100 | 8.226 | 7.860 | 7.860 | 206,268 | -0.22(-2.72%) |
Feb 19, 2015 | 8.000 | 8.156 | 7.940 | 8.080 | 136,212 | +0.09(+1.13%) |
Feb 18, 2015 | 8.200 | 8.250 | 7.950 | 7.990 | 354,212 | -0.26(-3.15%) |
Feb 17, 2015 | 8.420 | 8.435 | 8.200 | 8.250 | 95,221 | -0.12(-1.43%) |
Feb 13, 2015 | 8.300 | 8.370 | 8.370 | 8.370 | 281,200 | +0.13(+1.58%) |
Feb 12, 2015 | 8.390 | 8.750 | 8.110 | 8.240 | 1,198,147 | -1.46(-15.05%) |
Feb 11, 2015 | 9.620 | 9.890 | 9.420 | 9.700 | 72,016 | -0.16(-1.62%) |
Feb 10, 2015 | 9.750 | 9.990 | 9.620 | 9.860 | 65,194 | +0.15(+1.54%) |
Feb 09, 2015 | 9.560 | 9.840 | 9.490 | 9.710 | 84,189 | +0.10(+1.04%) |
Feb 06, 2015 | 9.930 | 9.930 | 9.380 | 9.610 | 47,257 | -0.29(-2.93%) |
Feb 05, 2015 | 9.540 | 10.00 | 9.540 | 9.900 | 48,225 | +0.41(+4.32%) |
Feb 04, 2015 | 9.510 | 9.550 | 9.470 | 9.490 | 33,915 | -0.08(-0.84%) |
Feb 03, 2015 | 9.520 | 9.600 | 9.170 | 9.570 | 49,617 | +0.03(+0.31%) |