Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.03 | 10.11 | 9.498 | 9.528 | 493,564 | -0.53(-5.28%) |
Apr 29, 2015 | 10.12 | 10.27 | 9.580 | 10.06 | 471,066 | -0.06(-0.64%) |
Apr 28, 2015 | 10.27 | 10.27 | 8.976 | 10.12 | 1,115,565 | +0.04(+0.39%) |
Apr 27, 2015 | 9.748 | 10.20 | 9.684 | 10.09 | 932,798 | +0.40(+4.14%) |
Apr 24, 2015 | 9.736 | 10.01 | 9.580 | 9.684 | 638,935 | +0.02(+0.22%) |
Apr 23, 2015 | 9.472 | 9.710 | 9.265 | 9.662 | 583,575 | +0.38(+4.04%) |
Apr 22, 2015 | 8.579 | 9.399 | 8.523 | 9.287 | 458,610 | +0.68(+7.87%) |
Apr 21, 2015 | 8.411 | 8.704 | 8.411 | 8.609 | 336,526 | +0.21(+2.47%) |
Apr 20, 2015 | 8.847 | 9.058 | 8.255 | 8.402 | 833,889 | -0.38(-4.37%) |
Apr 17, 2015 | 8.221 | 8.954 | 8.204 | 8.786 | 1,202,804 | +0.58(+7.10%) |
Apr 16, 2015 | 10.71 | 10.75 | 8.001 | 8.204 | 3,591,228 | -2.40(-22.63%) |
Apr 15, 2015 | 10.62 | 10.86 | 10.38 | 10.60 | 782,468 | +0.01(+0.08%) |
Apr 14, 2015 | 10.42 | 10.68 | 10.25 | 10.59 | 1,129,218 | +0.35(+3.46%) |
Apr 13, 2015 | 9.710 | 10.49 | 9.666 | 10.24 | 1,877,446 | +0.67(+7.04%) |
Apr 10, 2015 | 8.859 | 9.710 | 8.847 | 9.567 | 1,191,241 | +0.73(+8.25%) |
Apr 09, 2015 | 8.631 | 8.842 | 8.484 | 8.838 | 339,782 | +0.22(+2.55%) |
Apr 08, 2015 | 8.777 | 8.847 | 8.242 | 8.618 | 785,800 | -0.19(-2.11%) |
Apr 07, 2015 | 8.415 | 8.838 | 8.400 | 8.803 | 1,052,636 | +0.41(+4.88%) |
Apr 06, 2015 | 7.768 | 8.415 | 7.768 | 8.393 | 715,225 | +0.63(+8.06%) |
Apr 02, 2015 | 7.681 | 7.768 | 7.768 | 7.768 | 137,647 | +0.09(+1.12%) |
Apr 01, 2015 | 7.681 | 7.681 | 7.561 | 7.681 | 131,230 | -0.04(-0.56%) |
Mar 31, 2015 | 7.552 | 7.742 | 7.548 | 7.725 | 98,130 | +0.16(+2.05%) |
Mar 30, 2015 | 7.651 | 7.763 | 7.556 | 7.569 | 149,755 | -0.06(-0.74%) |
Mar 27, 2015 | 7.725 | 7.772 | 7.604 | 7.625 | 78,991 | -0.10(-1.34%) |
Mar 26, 2015 | 7.716 | 7.768 | 7.647 | 7.729 | 74,857 | +0.03(+0.34%) |
Mar 25, 2015 | 7.914 | 7.923 | 7.552 | 7.703 | 279,310 | -0.19(-2.41%) |
Mar 24, 2015 | 7.807 | 7.940 | 7.707 | 7.893 | 225,799 | +0.09(+1.11%) |
Mar 23, 2015 | 7.358 | 7.807 | 7.336 | 7.807 | 260,952 | +0.32(+4.21%) |
Mar 20, 2015 | 7.729 | 7.802 | 7.444 | 7.492 | 283,193 | -0.26(-3.39%) |
Mar 19, 2015 | 7.731 | 7.832 | 7.699 | 7.755 | 170,561 | -0.02(-0.22%) |
Mar 18, 2015 | 7.690 | 7.772 | 7.681 | 7.772 | 112,175 | +0.02(+0.28%) |
Mar 17, 2015 | 7.552 | 7.789 | 7.552 | 7.750 | 217,385 | +0.03(+0.34%) |
Mar 16, 2015 | 7.379 | 7.725 | 7.215 | 7.725 | 438,313 | +0.52(+7.25%) |
Mar 13, 2015 | 7.233 | 7.379 | 7.164 | 7.202 | 116,671 | -0.13(-1.71%) |
Mar 12, 2015 | 7.220 | 7.388 | 7.138 | 7.328 | 178,994 | +0.06(+0.89%) |
Mar 11, 2015 | 7.263 | 7.263 | 6.922 | 7.263 | 163,078 | +0.26(+3.76%) |
Mar 10, 2015 | 7.198 | 7.198 | 6.896 | 7.000 | 162,041 | -0.17(-2.40%) |
Mar 09, 2015 | 6.746 | 7.177 | 6.681 | 7.172 | 338,472 | +0.43(+6.33%) |
Mar 06, 2015 | 6.465 | 6.959 | 6.448 | 6.746 | 404,286 | +0.16(+2.49%) |
Mar 05, 2015 | 6.845 | 6.853 | 6.254 | 6.582 | 381,833 | -0.26(-3.84%) |
Mar 04, 2015 | 6.060 | 6.845 | 5.832 | 6.845 | 865,783 | +1.03(+17.72%) |
Mar 03, 2015 | 5.776 | 5.866 | 5.767 | 5.815 | 104,435 | +0.01(+0.15%) |
Mar 02, 2015 | 5.819 | 5.819 | 5.690 | 5.806 | 65,849 | +0.18(+3.22%) |
Feb 27, 2015 | 5.603 | 5.724 | 5.565 | 5.625 | 48,527 | +0.02(+0.38%) |
Feb 26, 2015 | 5.603 | 5.668 | 5.414 | 5.603 | 75,635 | -0.00(-0.08%) |
Feb 25, 2015 | 5.815 | 5.815 | 5.603 | 5.608 | 60,250 | -0.21(-3.56%) |
Feb 24, 2015 | 5.836 | 5.836 | 5.746 | 5.815 | 43,567 | -0.02(-0.30%) |
Feb 23, 2015 | 5.797 | 5.858 | 5.797 | 5.832 | 27,573 | +0.01(+0.22%) |
Feb 20, 2015 | 5.931 | 5.931 | 5.646 | 5.819 | 59,146 | +0.17(+3.05%) |
Feb 19, 2015 | 5.754 | 5.776 | 5.517 | 5.646 | 46,388 | -0.04(-0.76%) |
Feb 18, 2015 | 5.345 | 5.690 | 5.336 | 5.690 | 53,972 | +0.45(+8.64%) |