Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.770 | 9.841 | 9.249 | 9.278 | 506,869 | -0.52(-5.28%) |
Apr 29, 2015 | 9.854 | 10.00 | 9.329 | 9.795 | 483,764 | -0.06(-0.64%) |
Apr 28, 2015 | 10.00 | 10.00 | 8.740 | 9.858 | 1,145,636 | +0.04(+0.39%) |
Apr 27, 2015 | 9.493 | 9.927 | 9.430 | 9.820 | 957,942 | +0.39(+4.14%) |
Apr 24, 2015 | 9.480 | 9.749 | 9.329 | 9.430 | 656,158 | +0.02(+0.22%) |
Apr 23, 2015 | 9.224 | 9.455 | 9.022 | 9.409 | 599,306 | +0.37(+4.04%) |
Apr 22, 2015 | 8.354 | 9.152 | 8.299 | 9.043 | 470,973 | +0.66(+7.87%) |
Apr 21, 2015 | 8.190 | 8.476 | 8.190 | 8.383 | 345,597 | +0.20(+2.47%) |
Apr 20, 2015 | 8.614 | 8.820 | 8.039 | 8.182 | 856,367 | -0.37(-4.37%) |
Apr 17, 2015 | 8.005 | 8.719 | 7.988 | 8.555 | 1,235,227 | +0.57(+7.10%) |
Apr 16, 2015 | 10.43 | 10.46 | 7.791 | 7.988 | 3,688,034 | -2.34(-22.63%) |
Apr 15, 2015 | 10.34 | 10.58 | 10.11 | 10.32 | 803,560 | +0.01(+0.08%) |
Apr 14, 2015 | 10.15 | 10.40 | 9.980 | 10.32 | 1,159,658 | +0.34(+3.46%) |
Apr 13, 2015 | 9.455 | 10.21 | 9.413 | 9.972 | 1,928,055 | +0.66(+7.04%) |
Apr 10, 2015 | 8.627 | 9.455 | 8.614 | 9.316 | 1,223,352 | +0.71(+8.25%) |
Apr 09, 2015 | 8.404 | 8.610 | 8.261 | 8.606 | 348,941 | +0.21(+2.55%) |
Apr 08, 2015 | 8.547 | 8.614 | 8.026 | 8.392 | 806,982 | -0.18(-2.11%) |
Apr 07, 2015 | 8.194 | 8.606 | 8.179 | 8.572 | 1,081,012 | +0.40(+4.88%) |
Apr 06, 2015 | 7.564 | 8.194 | 7.564 | 8.173 | 734,505 | +0.61(+8.06%) |
Apr 02, 2015 | 7.480 | 7.564 | 7.564 | 7.564 | 141,357 | +0.08(+1.12%) |
Apr 01, 2015 | 7.480 | 7.480 | 7.362 | 7.480 | 134,768 | -0.04(-0.56%) |
Mar 31, 2015 | 7.354 | 7.539 | 7.349 | 7.522 | 100,775 | +0.15(+2.05%) |
Mar 30, 2015 | 7.450 | 7.559 | 7.358 | 7.370 | 153,791 | -0.05(-0.74%) |
Mar 27, 2015 | 7.522 | 7.568 | 7.404 | 7.425 | 81,121 | -0.10(-1.34%) |
Mar 26, 2015 | 7.513 | 7.564 | 7.446 | 7.526 | 76,875 | +0.03(+0.34%) |
Mar 25, 2015 | 7.707 | 7.715 | 7.354 | 7.501 | 286,839 | -0.18(-2.41%) |
Mar 24, 2015 | 7.602 | 7.732 | 7.505 | 7.686 | 231,885 | +0.08(+1.11%) |
Mar 23, 2015 | 7.165 | 7.602 | 7.144 | 7.602 | 267,986 | +0.31(+4.21%) |
Mar 20, 2015 | 7.526 | 7.597 | 7.249 | 7.295 | 290,827 | -0.26(-3.39%) |
Mar 19, 2015 | 7.528 | 7.627 | 7.497 | 7.551 | 175,159 | -0.02(-0.22%) |
Mar 18, 2015 | 7.488 | 7.568 | 7.480 | 7.568 | 115,199 | +0.02(+0.28%) |
Mar 17, 2015 | 7.354 | 7.585 | 7.354 | 7.547 | 223,245 | +0.03(+0.34%) |
Mar 16, 2015 | 7.186 | 7.522 | 7.026 | 7.522 | 450,128 | +0.51(+7.25%) |
Mar 13, 2015 | 7.043 | 7.186 | 6.976 | 7.013 | 119,816 | -0.12(-1.71%) |
Mar 12, 2015 | 7.030 | 7.194 | 6.951 | 7.135 | 183,819 | +0.06(+0.89%) |
Mar 11, 2015 | 7.072 | 7.072 | 6.741 | 7.072 | 167,474 | +0.26(+3.76%) |
Mar 10, 2015 | 7.009 | 7.009 | 6.715 | 6.816 | 166,409 | -0.17(-2.40%) |
Mar 09, 2015 | 6.569 | 6.988 | 6.506 | 6.984 | 347,596 | +0.42(+6.33%) |
Mar 06, 2015 | 6.296 | 6.777 | 6.279 | 6.569 | 415,185 | +0.16(+2.49%) |
Mar 05, 2015 | 6.665 | 6.673 | 6.090 | 6.409 | 392,126 | -0.26(-3.84%) |
Mar 04, 2015 | 5.901 | 6.665 | 5.679 | 6.665 | 889,121 | +1.00(+17.72%) |
Mar 03, 2015 | 5.624 | 5.712 | 5.616 | 5.662 | 107,250 | +0.01(+0.15%) |
Mar 02, 2015 | 5.666 | 5.666 | 5.540 | 5.654 | 67,624 | +0.18(+3.22%) |
Feb 27, 2015 | 5.456 | 5.574 | 5.419 | 5.477 | 49,836 | +0.02(+0.38%) |
Feb 26, 2015 | 5.456 | 5.519 | 5.272 | 5.456 | 77,673 | -0.00(-0.08%) |
Feb 25, 2015 | 5.662 | 5.662 | 5.456 | 5.461 | 61,875 | -0.20(-3.56%) |
Feb 24, 2015 | 5.683 | 5.683 | 5.595 | 5.662 | 44,742 | -0.02(-0.30%) |
Feb 23, 2015 | 5.645 | 5.704 | 5.645 | 5.679 | 28,316 | +0.01(+0.22%) |
Feb 20, 2015 | 5.775 | 5.775 | 5.498 | 5.666 | 60,741 | +0.17(+3.05%) |
Feb 19, 2015 | 5.603 | 5.624 | 5.372 | 5.498 | 47,639 | -0.04(-0.76%) |
Feb 18, 2015 | 5.204 | 5.540 | 5.196 | 5.540 | 55,427 | +0.44(+8.64%) |