Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.760 | 9.832 | 9.240 | 9.269 | 507,370 | -0.52(-5.28%) |
Apr 29, 2015 | 9.844 | 9.991 | 9.319 | 9.785 | 484,242 | -0.06(-0.64%) |
Apr 28, 2015 | 9.991 | 9.991 | 8.732 | 9.848 | 1,146,769 | +0.04(+0.39%) |
Apr 27, 2015 | 9.483 | 9.918 | 9.420 | 9.811 | 958,890 | +0.39(+4.14%) |
Apr 24, 2015 | 9.471 | 9.739 | 9.319 | 9.420 | 656,807 | +0.02(+0.22%) |
Apr 23, 2015 | 9.215 | 9.445 | 9.013 | 9.399 | 599,899 | +0.37(+4.04%) |
Apr 22, 2015 | 8.346 | 9.143 | 8.291 | 9.034 | 471,438 | +0.66(+7.87%) |
Apr 21, 2015 | 8.182 | 8.467 | 8.182 | 8.375 | 345,939 | +0.20(+2.47%) |
Apr 20, 2015 | 8.606 | 8.812 | 8.031 | 8.173 | 857,214 | -0.37(-4.37%) |
Apr 17, 2015 | 7.997 | 8.711 | 7.980 | 8.547 | 1,236,449 | +0.57(+7.10%) |
Apr 16, 2015 | 10.42 | 10.45 | 7.783 | 7.980 | 3,691,682 | -2.33(-22.63%) |
Apr 15, 2015 | 10.33 | 10.57 | 10.10 | 10.31 | 804,355 | +0.01(+0.08%) |
Apr 14, 2015 | 10.14 | 10.39 | 9.970 | 10.31 | 1,160,805 | +0.34(+3.46%) |
Apr 13, 2015 | 9.445 | 10.20 | 9.403 | 9.962 | 1,929,962 | +0.65(+7.04%) |
Apr 10, 2015 | 8.618 | 9.445 | 8.606 | 9.307 | 1,224,562 | +0.71(+8.25%) |
Apr 09, 2015 | 8.396 | 8.602 | 8.253 | 8.597 | 349,286 | +0.21(+2.55%) |
Apr 08, 2015 | 8.539 | 8.606 | 8.018 | 8.383 | 807,781 | -0.18(-2.11%) |
Apr 07, 2015 | 8.186 | 8.597 | 8.171 | 8.564 | 1,082,081 | +0.40(+4.88%) |
Apr 06, 2015 | 7.556 | 8.186 | 7.556 | 8.165 | 735,231 | +0.61(+8.06%) |
Apr 02, 2015 | 7.472 | 7.556 | 7.556 | 7.556 | 141,497 | +0.08(+1.12%) |
Apr 01, 2015 | 7.472 | 7.472 | 7.355 | 7.472 | 134,901 | -0.04(-0.56%) |
Mar 31, 2015 | 7.346 | 7.531 | 7.342 | 7.514 | 100,875 | +0.15(+2.05%) |
Mar 30, 2015 | 7.443 | 7.552 | 7.351 | 7.363 | 153,943 | -0.05(-0.74%) |
Mar 27, 2015 | 7.514 | 7.561 | 7.397 | 7.418 | 81,201 | -0.10(-1.34%) |
Mar 26, 2015 | 7.506 | 7.556 | 7.439 | 7.519 | 76,951 | +0.03(+0.34%) |
Mar 25, 2015 | 7.699 | 7.707 | 7.346 | 7.493 | 287,123 | -0.18(-2.41%) |
Mar 24, 2015 | 7.594 | 7.724 | 7.498 | 7.678 | 232,115 | +0.08(+1.11%) |
Mar 23, 2015 | 7.158 | 7.594 | 7.137 | 7.594 | 268,251 | +0.31(+4.21%) |
Mar 20, 2015 | 7.519 | 7.590 | 7.241 | 7.288 | 291,115 | -0.26(-3.39%) |
Mar 19, 2015 | 7.521 | 7.619 | 7.489 | 7.544 | 175,332 | -0.02(-0.22%) |
Mar 18, 2015 | 7.481 | 7.561 | 7.472 | 7.561 | 115,313 | +0.02(+0.28%) |
Mar 17, 2015 | 7.346 | 7.577 | 7.346 | 7.540 | 223,465 | +0.03(+0.34%) |
Mar 16, 2015 | 7.179 | 7.514 | 7.019 | 7.514 | 450,574 | +0.51(+7.25%) |
Mar 13, 2015 | 7.036 | 7.179 | 6.969 | 7.006 | 119,934 | -0.12(-1.71%) |
Mar 12, 2015 | 7.023 | 7.187 | 6.944 | 7.128 | 184,001 | +0.06(+0.89%) |
Mar 11, 2015 | 7.065 | 7.065 | 6.734 | 7.065 | 167,640 | +0.26(+3.76%) |
Mar 10, 2015 | 7.002 | 7.002 | 6.709 | 6.809 | 166,574 | -0.17(-2.40%) |
Mar 09, 2015 | 6.562 | 6.981 | 6.500 | 6.977 | 347,940 | +0.42(+6.33%) |
Mar 06, 2015 | 6.290 | 6.770 | 6.273 | 6.562 | 415,595 | +0.16(+2.49%) |
Mar 05, 2015 | 6.659 | 6.667 | 6.084 | 6.403 | 392,514 | -0.26(-3.84%) |
Mar 04, 2015 | 5.895 | 6.659 | 5.673 | 6.659 | 890,001 | +1.00(+17.72%) |
Mar 03, 2015 | 5.619 | 5.707 | 5.610 | 5.656 | 107,357 | +0.01(+0.15%) |
Mar 02, 2015 | 5.661 | 5.661 | 5.535 | 5.648 | 67,691 | +0.18(+3.22%) |
Feb 27, 2015 | 5.451 | 5.568 | 5.413 | 5.472 | 49,885 | +0.02(+0.38%) |
Feb 26, 2015 | 5.451 | 5.514 | 5.266 | 5.451 | 77,750 | -0.00(-0.08%) |
Feb 25, 2015 | 5.656 | 5.656 | 5.451 | 5.455 | 61,936 | -0.20(-3.56%) |
Feb 24, 2015 | 5.677 | 5.677 | 5.589 | 5.656 | 44,786 | -0.02(-0.30%) |
Feb 23, 2015 | 5.640 | 5.698 | 5.640 | 5.673 | 28,344 | +0.01(+0.22%) |
Feb 20, 2015 | 5.770 | 5.770 | 5.493 | 5.661 | 60,801 | +0.17(+3.05%) |
Feb 19, 2015 | 5.598 | 5.619 | 5.367 | 5.493 | 47,686 | -0.04(-0.76%) |
Feb 18, 2015 | 5.199 | 5.535 | 5.191 | 5.535 | 55,482 | +0.44(+8.64%) |