Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.220 | 8.280 | 7.510 | 7.670 | 911,833 | -0.58(-7.03%) |
Apr 29, 2015 | 8.260 | 8.450 | 8.050 | 8.250 | 357,881 | +0.00(+0.00%) |
Apr 28, 2015 | 8.460 | 8.560 | 8.010 | 8.250 | 670,933 | -0.22(-2.60%) |
Apr 27, 2015 | 8.720 | 8.870 | 8.270 | 8.470 | 627,830 | -0.20(-2.31%) |
Apr 24, 2015 | 8.790 | 8.940 | 8.650 | 8.670 | 772,808 | -0.08(-0.91%) |
Apr 23, 2015 | 8.500 | 8.790 | 8.330 | 8.750 | 650,349 | +0.36(+4.29%) |
Apr 22, 2015 | 8.260 | 8.450 | 8.180 | 8.390 | 392,701 | +0.07(+0.84%) |
Apr 21, 2015 | 8.580 | 8.600 | 8.170 | 8.320 | 481,189 | -0.18(-2.12%) |
Apr 20, 2015 | 8.500 | 8.640 | 8.150 | 8.500 | 726,278 | +0.19(+2.29%) |
Apr 17, 2015 | 8.240 | 8.540 | 8.110 | 8.310 | 5,618,030 | -0.36(-4.15%) |
Apr 16, 2015 | 9.440 | 9.620 | 8.600 | 8.670 | 404,185 | -0.65(-6.97%) |
Apr 15, 2015 | 9.390 | 9.460 | 9.050 | 9.320 | 255,456 | -0.41(-4.21%) |
Apr 14, 2015 | 10.27 | 10.29 | 9.670 | 9.730 | 55,573 | -0.57(-5.53%) |
Apr 13, 2015 | 10.31 | 10.50 | 10.08 | 10.30 | 67,771 | -0.11(-1.06%) |
Apr 10, 2015 | 10.33 | 10.50 | 10.21 | 10.41 | 55,021 | +0.13(+1.26%) |
Apr 09, 2015 | 10.50 | 10.50 | 10.20 | 10.28 | 57,675 | -0.22(-2.10%) |
Apr 08, 2015 | 9.890 | 10.52 | 9.830 | 10.50 | 186,049 | +0.66(+6.71%) |
Apr 07, 2015 | 9.340 | 10.14 | 9.340 | 9.840 | 75,153 | +0.57(+6.15%) |
Apr 06, 2015 | 9.180 | 9.705 | 9.150 | 9.270 | 78,073 | +0.08(+0.87%) |
Apr 02, 2015 | 9.500 | 9.190 | 9.190 | 9.190 | 175,600 | -0.32(-3.36%) |
Apr 01, 2015 | 11.12 | 11.12 | 9.360 | 9.510 | 269,725 | -1.60(-14.40%) |
Mar 31, 2015 | 10.93 | 11.51 | 10.79 | 11.11 | 109,305 | +0.19(+1.74%) |
Mar 30, 2015 | 10.51 | 11.16 | 10.38 | 10.92 | 87,127 | +0.49(+4.70%) |
Mar 27, 2015 | 10.32 | 10.49 | 10.02 | 10.43 | 34,505 | +0.14(+1.36%) |
Mar 26, 2015 | 10.25 | 10.63 | 10.15 | 10.29 | 68,921 | +0.06(+0.59%) |
Mar 25, 2015 | 12.27 | 12.27 | 10.12 | 10.23 | 166,001 | -1.28(-11.12%) |
Mar 24, 2015 | 11.39 | 11.70 | 11.25 | 11.51 | 76,628 | +0.16(+1.41%) |
Mar 23, 2015 | 12.43 | 12.61 | 11.31 | 11.35 | 171,191 | -1.11(-8.91%) |
Mar 20, 2015 | 13.06 | 13.19 | 12.42 | 12.46 | 100,634 | -0.54(-4.15%) |
Mar 19, 2015 | 12.89 | 13.16 | 12.87 | 13.00 | 119,636 | +0.13(+1.01%) |
Mar 18, 2015 | 12.81 | 13.07 | 12.64 | 12.87 | 113,322 | +0.05(+0.39%) |
Mar 17, 2015 | 12.97 | 13.29 | 12.37 | 12.82 | 200,423 | -0.16(-1.23%) |
Mar 16, 2015 | 13.56 | 13.90 | 12.59 | 12.98 | 241,492 | -0.26(-1.96%) |
Mar 13, 2015 | 11.56 | 13.29 | 11.41 | 13.24 | 575,957 | +1.81(+15.84%) |
Mar 12, 2015 | 11.60 | 11.60 | 11.27 | 11.43 | 89,077 | -0.04(-0.35%) |
Mar 11, 2015 | 11.51 | 11.56 | 11.26 | 11.47 | 59,760 | +0.04(+0.35%) |
Mar 10, 2015 | 11.45 | 11.75 | 11.40 | 11.43 | 72,630 | -0.02(-0.17%) |
Mar 09, 2015 | 11.19 | 11.55 | 10.81 | 11.45 | 124,627 | +0.30(+2.69%) |
Mar 06, 2015 | 11.04 | 11.50 | 10.93 | 11.15 | 236,629 | +0.12(+1.09%) |
Mar 05, 2015 | 10.20 | 11.22 | 10.20 | 11.03 | 207,771 | +0.83(+8.14%) |
Mar 04, 2015 | 9.480 | 10.73 | 9.360 | 10.20 | 138,679 | +0.72(+7.59%) |
Mar 03, 2015 | 9.140 | 9.520 | 8.920 | 9.480 | 37,288 | +0.40(+4.41%) |
Mar 02, 2015 | 9.180 | 9.450 | 9.010 | 9.080 | 76,833 | -0.18(-1.94%) |
Feb 27, 2015 | 9.400 | 9.400 | 9.070 | 9.260 | 64,418 | -0.19(-2.01%) |
Feb 26, 2015 | 9.610 | 9.620 | 9.140 | 9.450 | 60,360 | -0.11(-1.15%) |
Feb 25, 2015 | 9.860 | 9.864 | 9.360 | 9.560 | 101,073 | -0.33(-3.34%) |
Feb 24, 2015 | 9.920 | 10.13 | 9.720 | 9.890 | 62,724 | -0.01(-0.10%) |
Feb 23, 2015 | 10.36 | 10.39 | 9.660 | 9.900 | 77,593 | -0.24(-2.37%) |
Feb 20, 2015 | 10.12 | 10.24 | 9.740 | 10.14 | 73,369 | +0.09(+0.90%) |
Feb 19, 2015 | 10.10 | 10.18 | 9.920 | 10.05 | 34,267 | -0.10(-0.99%) |
Feb 18, 2015 | 9.710 | 10.23 | 9.689 | 10.15 | 58,996 | +0.62(+6.51%) |
Feb 17, 2015 | 9.260 | 9.590 | 9.105 | 9.530 | 79,565 | +0.21(+2.25%) |
Feb 13, 2015 | 8.850 | 9.320 | 9.320 | 9.320 | 134,000 | +0.51(+5.79%) |
Feb 12, 2015 | 9.230 | 9.500 | 8.620 | 8.810 | 150,936 | -0.19(-2.11%) |
Feb 11, 2015 | 9.110 | 9.110 | 8.810 | 9.000 | 51,298 | -0.10(-1.10%) |
Feb 10, 2015 | 9.260 | 9.270 | 8.930 | 9.100 | 90,965 | -0.12(-1.30%) |
Feb 09, 2015 | 9.860 | 9.860 | 9.200 | 9.220 | 102,824 | -0.30(-3.15%) |
Feb 06, 2015 | 9.920 | 9.920 | 9.460 | 9.520 | 112,371 | -0.28(-2.86%) |
Feb 05, 2015 | 9.420 | 9.980 | 9.190 | 9.800 | 148,743 | +0.49(+5.26%) |
Feb 04, 2015 | 9.250 | 9.630 | 8.880 | 9.310 | 58,084 | +0.06(+0.65%) |
Feb 03, 2015 | 9.340 | 9.691 | 8.970 | 9.250 | 87,184 | -0.08(-0.86%) |