Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.450 | 4.730 | 4.235 | 4.490 | 45,631 | -0.01(-0.22%) |
Apr 29, 2015 | 4.500 | 4.600 | 4.260 | 4.500 | 77,753 | +0.00(+0.00%) |
Apr 28, 2015 | 4.690 | 4.900 | 4.400 | 4.500 | 25,839 | -0.17(-3.64%) |
Apr 27, 2015 | 4.650 | 4.750 | 4.460 | 4.670 | 97,060 | +0.00(+0.00%) |
Apr 24, 2015 | 4.900 | 5.000 | 4.540 | 4.670 | 62,795 | -0.21(-4.30%) |
Apr 23, 2015 | 5.030 | 5.030 | 4.750 | 4.880 | 47,919 | -0.12(-2.40%) |
Apr 22, 2015 | 5.260 | 5.260 | 4.960 | 5.000 | 90,034 | -0.14(-2.72%) |
Apr 21, 2015 | 5.430 | 5.610 | 4.970 | 5.140 | 89,707 | -0.30(-5.51%) |
Apr 20, 2015 | 5.600 | 5.720 | 5.140 | 5.440 | 86,537 | -0.16(-2.86%) |
Apr 17, 2015 | 5.930 | 5.930 | 5.460 | 5.600 | 141,569 | -0.30(-5.08%) |
Apr 16, 2015 | 6.200 | 6.200 | 5.770 | 5.900 | 71,400 | -0.08(-1.34%) |
Apr 15, 2015 | 5.960 | 6.370 | 5.760 | 5.980 | 95,962 | +0.02(+0.34%) |
Apr 14, 2015 | 6.010 | 6.180 | 5.760 | 5.960 | 97,709 | -0.24(-3.87%) |
Apr 13, 2015 | 6.280 | 6.540 | 6.010 | 6.200 | 58,307 | -0.08(-1.27%) |
Apr 10, 2015 | 6.430 | 6.680 | 6.160 | 6.280 | 122,936 | -0.07(-1.10%) |
Apr 09, 2015 | 6.120 | 6.490 | 5.910 | 6.350 | 56,862 | +0.26(+4.27%) |
Apr 08, 2015 | 6.600 | 6.620 | 6.010 | 6.090 | 157,805 | -0.52(-7.87%) |
Apr 07, 2015 | 6.900 | 7.000 | 6.485 | 6.610 | 69,430 | -0.38(-5.44%) |
Apr 06, 2015 | 6.780 | 7.000 | 6.770 | 6.990 | 46,027 | +0.00(+0.00%) |
Apr 02, 2015 | 6.980 | 6.990 | 6.990 | 6.990 | 65,000 | +0.01(+0.14%) |
Apr 01, 2015 | 6.880 | 7.030 | 6.620 | 6.980 | 140,809 | +0.06(+0.87%) |
Mar 31, 2015 | 7.000 | 7.130 | 6.760 | 6.920 | 110,535 | -0.05(-0.72%) |
Mar 30, 2015 | 7.080 | 7.310 | 6.950 | 6.970 | 87,742 | -0.02(-0.29%) |
Mar 27, 2015 | 7.290 | 7.550 | 6.990 | 6.990 | 70,622 | -0.27(-3.72%) |
Mar 26, 2015 | 7.900 | 7.990 | 7.190 | 7.260 | 272,671 | -0.78(-9.70%) |
Mar 25, 2015 | 9.190 | 9.190 | 7.610 | 8.040 | 190,070 | -0.61(-7.05%) |
Mar 24, 2015 | 8.714 | 8.970 | 7.535 | 8.650 | 116,229 | -0.26(-2.92%) |
Mar 23, 2015 | 8.960 | 9.040 | 8.704 | 8.910 | 91,139 | -0.05(-0.56%) |
Mar 20, 2015 | 9.250 | 9.250 | 8.880 | 8.960 | 149,909 | -0.04(-0.50%) |
Mar 19, 2015 | 8.600 | 9.300 | 7.850 | 9.005 | 174,230 | +0.15(+1.64%) |
Mar 18, 2015 | 8.390 | 8.990 | 8.275 | 8.860 | 207,471 | +0.51(+6.11%) |
Mar 17, 2015 | 7.980 | 8.470 | 7.860 | 8.350 | 106,538 | +0.39(+4.90%) |
Mar 16, 2015 | 7.600 | 8.000 | 7.560 | 7.960 | 69,742 | +0.38(+5.01%) |
Mar 13, 2015 | 7.600 | 8.000 | 7.510 | 7.580 | 25,075 | -0.10(-1.30%) |
Mar 12, 2015 | 7.850 | 8.211 | 7.630 | 7.680 | 66,529 | -0.21(-2.66%) |
Mar 11, 2015 | 8.030 | 8.030 | 7.500 | 7.890 | 27,066 | -0.03(-0.38%) |
Mar 10, 2015 | 7.640 | 8.000 | 7.200 | 7.920 | 64,157 | +0.20(+2.59%) |
Mar 09, 2015 | 7.490 | 8.180 | 7.450 | 7.720 | 85,835 | +0.29(+3.90%) |
Mar 06, 2015 | 7.400 | 7.790 | 7.250 | 7.430 | 64,829 | +0.03(+0.41%) |
Mar 05, 2015 | 7.390 | 7.940 | 7.160 | 7.400 | 156,214 | -0.03(-0.40%) |
Mar 04, 2015 | 7.810 | 7.740 | 6.750 | 7.430 | 346,350 | -0.31(-4.01%) |
Mar 03, 2015 | 8.310 | 8.670 | 7.570 | 7.740 | 100,349 | -0.61(-7.31%) |
Mar 02, 2015 | 8.390 | 9.150 | 8.010 | 8.350 | 159,384 | -0.10(-1.18%) |
Feb 27, 2015 | 9.100 | 9.426 | 8.290 | 8.450 | 170,513 | -0.65(-7.14%) |
Feb 26, 2015 | 8.650 | 9.682 | 8.170 | 9.100 | 374,690 | +0.47(+5.45%) |
Feb 25, 2015 | 9.850 | 9.890 | 8.250 | 8.630 | 497,649 | -1.35(-13.53%) |
Feb 24, 2015 | 13.00 | 13.11 | 9.190 | 9.980 | 1,196,320 | -2.27(-18.53%) |
Feb 23, 2015 | 13.01 | 13.18 | 12.14 | 12.25 | 127,386 | -0.45(-3.54%) |
Feb 20, 2015 | 12.29 | 12.95 | 11.77 | 12.70 | 72,585 | +0.33(+2.67%) |
Feb 19, 2015 | 13.15 | 13.20 | 12.25 | 12.37 | 122,055 | -0.62(-4.77%) |
Feb 18, 2015 | 12.80 | 13.39 | 12.61 | 12.99 | 282,654 | +0.59(+4.76%) |
Feb 17, 2015 | 12.00 | 12.59 | 11.97 | 12.40 | 189,850 | +0.58(+4.91%) |
Feb 13, 2015 | 12.00 | 11.82 | 11.82 | 11.82 | 127,500 | +0.00(+0.00%) |
Feb 12, 2015 | 11.70 | 12.09 | 11.15 | 11.82 | 277,043 | +0.22(+1.90%) |
Feb 11, 2015 | 11.32 | 11.95 | 11.26 | 11.60 | 39,841 | -0.10(-0.85%) |
Feb 10, 2015 | 11.95 | 12.50 | 10.72 | 11.70 | 73,111 | -0.28(-2.34%) |
Feb 09, 2015 | 11.69 | 12.07 | 11.57 | 11.98 | 64,188 | +0.03(+0.25%) |
Feb 06, 2015 | 11.95 | 12.54 | 11.63 | 11.95 | 84,526 | +0.09(+0.76%) |
Feb 05, 2015 | 11.34 | 11.95 | 11.02 | 11.86 | 115,940 | +0.62(+5.52%) |
Feb 04, 2015 | 11.48 | 11.67 | 10.79 | 11.24 | 242,029 | +0.24(+2.18%) |
Feb 03, 2015 | 10.65 | 11.29 | 10.49 | 11.00 | 92,410 | +0.51(+4.86%) |