Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.847 | 9.053 | 8.671 | 8.786 | 74,595 | -0.14(-1.54%) |
Apr 29, 2015 | 8.824 | 9.000 | 8.778 | 8.923 | 17,212 | +0.11(+1.30%) |
Apr 28, 2015 | 8.778 | 9.036 | 8.778 | 8.809 | 9,438 | +0.02(+0.17%) |
Apr 27, 2015 | 9.015 | 9.061 | 8.793 | 8.793 | 26,784 | -0.16(-1.79%) |
Apr 24, 2015 | 9.122 | 9.144 | 8.793 | 8.954 | 19,044 | -0.06(-0.68%) |
Apr 23, 2015 | 9.198 | 9.374 | 8.939 | 9.015 | 41,286 | -0.14(-1.48%) |
Apr 22, 2015 | 8.725 | 9.267 | 8.633 | 9.151 | 61,905 | +0.53(+6.18%) |
Apr 21, 2015 | 8.557 | 8.862 | 8.419 | 8.618 | 49,374 | -0.05(-0.62%) |
Apr 20, 2015 | 7.594 | 8.729 | 7.594 | 8.671 | 84,779 | +1.03(+13.50%) |
Apr 17, 2015 | 7.067 | 7.640 | 7.067 | 7.640 | 62,786 | +0.57(+8.11%) |
Apr 16, 2015 | 7.197 | 7.487 | 6.876 | 7.067 | 466,097 | +0.25(+3.70%) |
Apr 15, 2015 | 6.830 | 6.876 | 6.815 | 6.815 | 5,384 | +0.02(+0.22%) |
Apr 14, 2015 | 7.067 | 7.113 | 6.799 | 6.799 | 25,589 | -0.46(-6.32%) |
Apr 13, 2015 | 7.380 | 7.380 | 7.258 | 7.258 | 8,468 | -0.23(-3.06%) |
Apr 10, 2015 | 7.334 | 7.479 | 7.319 | 7.487 | 10,890 | +0.11(+1.56%) |
Apr 09, 2015 | 7.380 | 7.380 | 7.151 | 7.372 | 3,128 | +0.36(+5.12%) |
Apr 08, 2015 | 7.013 | 7.013 | 7.013 | 7.013 | 412 | -0.05(-0.76%) |
Apr 07, 2015 | 6.962 | 7.143 | 6.962 | 7.067 | 3,920 | +0.34(+5.11%) |
Apr 06, 2015 | 6.952 | 6.952 | 6.570 | 6.723 | 15,705 | -0.15(-2.22%) |
Apr 02, 2015 | 7.563 | 6.876 | 6.876 | 6.876 | 392 | -0.01(-0.11%) |
Apr 01, 2015 | 7.097 | 7.105 | 6.498 | 6.883 | 6,343 | -0.22(-3.12%) |
Mar 31, 2015 | 7.411 | 7.411 | 6.998 | 7.105 | 75,258 | -0.23(-3.13%) |
Mar 25, 2015 | 7.258 | 7.334 | 7.334 | 7.334 | 14 | -0.06(-0.83%) |
Mar 24, 2015 | 7.563 | 7.571 | 7.395 | 7.395 | 17,667 | -0.18(-2.42%) |
Mar 23, 2015 | 7.602 | 7.640 | 7.579 | 7.579 | 3,299 | +0.02(+0.20%) |
Mar 20, 2015 | 7.487 | 7.563 | 7.472 | 7.563 | 3,928 | +0.06(+0.81%) |
Mar 19, 2015 | 7.609 | 7.640 | 7.487 | 7.502 | 5,604 | -0.10(-1.37%) |
Mar 17, 2015 | 7.487 | 7.606 | 7.606 | 7.606 | 18 | -0.03(-0.34%) |
Mar 16, 2015 | 7.640 | 7.640 | 7.632 | 7.632 | 3,806 | +0.02(+0.30%) |
Mar 13, 2015 | 7.602 | 7.609 | 7.594 | 7.609 | 916 | +0.08(+1.12%) |
Mar 12, 2015 | 7.525 | 7.525 | 7.525 | 7.525 | 196 | -0.02(-0.20%) |
Mar 11, 2015 | 7.533 | 7.640 | 7.533 | 7.541 | 14,411 | +0.04(+0.51%) |
Mar 10, 2015 | 7.548 | 7.563 | 7.502 | 7.502 | 3,664 | -0.06(-0.81%) |
Mar 09, 2015 | 7.594 | 7.640 | 7.563 | 7.563 | 1,178 | -0.04(-0.50%) |
Mar 06, 2015 | 7.655 | 7.655 | 7.487 | 7.602 | 1,365 | +0.02(+0.20%) |
Mar 05, 2015 | 7.800 | 7.800 | 7.586 | 7.586 | 2,094 | -0.07(-0.90%) |
Mar 04, 2015 | 7.655 | 7.655 | 7.655 | 7.655 | 130 | +0.06(+0.80%) |
Mar 02, 2015 | 7.533 | 7.625 | 7.533 | 7.594 | 1,117 | -0.08(-1.10%) |
Feb 27, 2015 | 7.655 | 7.678 | 7.655 | 7.678 | 1,054 | +0.11(+1.52%) |
Feb 26, 2015 | 7.732 | 7.762 | 7.472 | 7.563 | 4,196 | -0.04(-0.50%) |
Feb 25, 2015 | 7.747 | 7.747 | 7.563 | 7.602 | 392 | -0.04(-0.50%) |
Feb 24, 2015 | 7.388 | 7.793 | 7.350 | 7.640 | 1,178 | +0.11(+1.52%) |
Feb 23, 2015 | 7.380 | 7.525 | 7.380 | 7.525 | 3,664 | +0.01(+0.13%) |
Feb 20, 2015 | 7.609 | 7.609 | 7.479 | 7.516 | 1,047 | +0.03(+0.38%) |
Feb 19, 2015 | 7.426 | 7.487 | 7.380 | 7.487 | 5,496 | +0.08(+1.03%) |
Feb 18, 2015 | 7.372 | 7.411 | 7.334 | 7.411 | 1,963 | -0.15(-1.92%) |
Feb 13, 2015 | 7.640 | 7.556 | 7.556 | 7.556 | 916 | +0.07(+0.92%) |
Feb 12, 2015 | 7.487 | 7.487 | 7.487 | 7.487 | 392 | -0.02(-0.20%) |
Feb 11, 2015 | 7.472 | 7.502 | 7.449 | 7.502 | 3,010 | +0.08(+1.03%) |
Feb 10, 2015 | 7.647 | 7.647 | 7.074 | 7.426 | 19,323 | -0.23(-2.99%) |
Feb 09, 2015 | 7.716 | 7.984 | 7.655 | 7.655 | 3,147 | -0.06(-0.79%) |
Feb 06, 2015 | 7.716 | 7.716 | 7.716 | 7.716 | 244 | -0.02(-0.30%) |
Feb 05, 2015 | 7.739 | 7.739 | 7.739 | 7.739 | 183 | +0.07(+0.90%) |
Feb 04, 2015 | 7.945 | 7.945 | 7.510 | 7.670 | 2,617 | +0.05(+0.60%) |
Feb 03, 2015 | 7.495 | 7.793 | 7.487 | 7.625 | 4,106 | +0.08(+1.01%) |