Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.370 | 9.424 | 9.207 | 9.243 | 5,746,862 | -0.19(-2.02%) |
Apr 29, 2015 | 9.306 | 9.483 | 9.270 | 9.433 | 6,685,650 | +0.06(+0.68%) |
Apr 28, 2015 | 9.252 | 9.388 | 9.143 | 9.370 | 3,486,147 | +0.10(+1.08%) |
Apr 27, 2015 | 9.297 | 9.370 | 9.234 | 9.270 | 3,668,525 | -0.03(-0.29%) |
Apr 24, 2015 | 9.325 | 9.470 | 9.243 | 9.297 | 6,667,426 | +0.02(+0.20%) |
Apr 23, 2015 | 9.461 | 9.515 | 9.107 | 9.279 | 10,667,273 | +0.26(+2.92%) |
Apr 22, 2015 | 8.898 | 9.043 | 8.835 | 9.016 | 5,241,352 | +0.10(+1.12%) |
Apr 21, 2015 | 8.853 | 8.935 | 8.808 | 8.916 | 3,236,197 | +0.10(+1.13%) |
Apr 20, 2015 | 8.690 | 8.907 | 8.465 | 8.817 | 9,017,947 | +0.21(+2.42%) |
Apr 17, 2015 | 8.590 | 8.662 | 8.390 | 8.608 | 4,778,619 | -0.05(-0.52%) |
Apr 16, 2015 | 8.744 | 8.744 | 8.581 | 8.653 | 5,254,079 | -0.12(-1.34%) |
Apr 15, 2015 | 8.735 | 8.862 | 8.726 | 8.771 | 4,803,069 | +0.07(+0.83%) |
Apr 14, 2015 | 8.417 | 8.726 | 8.417 | 8.699 | 3,344,668 | +0.10(+1.11%) |
Apr 13, 2015 | 8.508 | 8.640 | 8.508 | 8.603 | 1,356,861 | +0.06(+0.69%) |
Apr 10, 2015 | 8.526 | 8.581 | 8.436 | 8.544 | 1,394,339 | +0.03(+0.32%) |
Apr 09, 2015 | 8.581 | 8.592 | 8.427 | 8.517 | 1,574,861 | -0.08(-0.95%) |
Apr 08, 2015 | 8.626 | 8.717 | 8.544 | 8.599 | 2,510,628 | -0.05(-0.63%) |
Apr 07, 2015 | 8.662 | 8.699 | 8.554 | 8.653 | 4,749,599 | -0.01(-0.10%) |
Apr 06, 2015 | 8.508 | 8.717 | 8.463 | 8.662 | 6,827,896 | +0.10(+1.22%) |
Apr 02, 2015 | 8.490 | 8.558 | 8.558 | 8.558 | 2,684,725 | +0.05(+0.59%) |
Apr 01, 2015 | 8.399 | 8.626 | 8.399 | 8.508 | 4,831,104 | +0.09(+1.08%) |
Mar 31, 2015 | 8.164 | 8.431 | 8.145 | 8.417 | 5,699,895 | +0.23(+2.77%) |
Mar 30, 2015 | 8.164 | 8.209 | 8.141 | 8.191 | 4,884,038 | +0.05(+0.67%) |
Mar 27, 2015 | 8.136 | 8.254 | 8.037 | 8.136 | 5,036,450 | -0.02(-0.22%) |
Mar 26, 2015 | 8.182 | 8.445 | 8.105 | 8.154 | 2,743,678 | -0.05(-0.66%) |
Mar 25, 2015 | 8.408 | 8.430 | 8.100 | 8.209 | 7,040,380 | -0.21(-2.48%) |
Mar 24, 2015 | 8.445 | 8.508 | 8.417 | 8.417 | 2,813,648 | -0.03(-0.32%) |
Mar 23, 2015 | 8.390 | 8.563 | 8.381 | 8.445 | 4,444,438 | +0.04(+0.43%) |
Mar 20, 2015 | 8.427 | 8.454 | 8.300 | 8.408 | 5,335,175 | -0.01(-0.11%) |
Mar 19, 2015 | 8.381 | 8.454 | 8.309 | 8.417 | 1,451,818 | -0.01(-0.11%) |
Mar 18, 2015 | 8.381 | 8.458 | 8.281 | 8.427 | 1,677,649 | +0.05(+0.54%) |
Mar 17, 2015 | 8.263 | 8.390 | 8.218 | 8.381 | 1,757,137 | +0.10(+1.15%) |
Mar 16, 2015 | 8.254 | 8.372 | 8.227 | 8.286 | 2,925,955 | +0.03(+0.38%) |
Mar 13, 2015 | 8.263 | 8.272 | 8.164 | 8.254 | 2,081,225 | -0.01(-0.11%) |
Mar 12, 2015 | 8.318 | 8.454 | 8.245 | 8.263 | 3,155,419 | -0.06(-0.71%) |
Mar 11, 2015 | 8.318 | 8.327 | 8.200 | 8.322 | 2,746,529 | -0.01(-0.16%) |
Mar 10, 2015 | 8.436 | 8.463 | 8.327 | 8.336 | 1,899,061 | -0.17(-2.03%) |
Mar 09, 2015 | 8.599 | 8.671 | 8.499 | 8.508 | 3,486,698 | -0.09(-1.05%) |
Mar 06, 2015 | 8.608 | 8.726 | 8.572 | 8.599 | 2,569,876 | -0.03(-0.32%) |
Mar 05, 2015 | 8.581 | 8.635 | 8.563 | 8.626 | 1,951,096 | +0.05(+0.53%) |
Mar 04, 2015 | 8.653 | 8.662 | 8.662 | 8.581 | 3,568,679 | -0.08(-0.94%) |
Mar 03, 2015 | 8.563 | 8.653 | 8.563 | 8.662 | 2,735,654 | +0.08(+0.95%) |
Mar 02, 2015 | 8.554 | 8.608 | 8.554 | 8.581 | 4,956,862 | -0.01(-0.11%) |
Feb 27, 2015 | 8.581 | 8.653 | 8.554 | 8.590 | 4,682,238 | -0.02(-0.21%) |
Feb 26, 2015 | 8.608 | 8.662 | 8.572 | 8.608 | 2,879,814 | +0.02(+0.26%) |
Feb 25, 2015 | 8.508 | 8.626 | 8.481 | 8.585 | 4,421,487 | +0.09(+1.07%) |
Feb 24, 2015 | 8.417 | 8.499 | 8.354 | 8.495 | 5,662,773 | +0.06(+0.70%) |
Feb 23, 2015 | 8.454 | 8.499 | 8.408 | 8.436 | 1,963,709 | -0.05(-0.64%) |
Feb 20, 2015 | 8.381 | 8.549 | 8.309 | 8.490 | 3,850,736 | +0.14(+1.63%) |
Feb 19, 2015 | 8.327 | 8.399 | 8.327 | 8.354 | 2,856,636 | -0.02(-0.22%) |
Feb 18, 2015 | 8.345 | 8.413 | 8.272 | 8.372 | 2,088,081 | +0.05(+0.54%) |
Feb 17, 2015 | 8.363 | 8.399 | 8.318 | 8.327 | 1,756,930 | -0.07(-0.86%) |
Feb 13, 2015 | 8.390 | 8.399 | 8.399 | 8.399 | 2,392,131 | -0.01(-0.11%) |
Feb 12, 2015 | 8.399 | 8.526 | 8.390 | 8.408 | 3,320,358 | -0.01(-0.11%) |
Feb 11, 2015 | 8.544 | 8.662 | 8.408 | 8.417 | 4,451,536 | -0.15(-1.80%) |
Feb 10, 2015 | 8.662 | 8.717 | 8.517 | 8.572 | 3,252,152 | -0.05(-0.63%) |
Feb 09, 2015 | 8.517 | 8.626 | 8.463 | 8.626 | 3,896,265 | +0.05(+0.63%) |
Feb 06, 2015 | 8.690 | 8.735 | 8.554 | 8.572 | 2,960,687 | -0.08(-0.94%) |
Feb 05, 2015 | 8.726 | 8.862 | 8.603 | 8.653 | 7,722,337 | -0.02(-0.21%) |
Feb 04, 2015 | 8.454 | 8.699 | 8.336 | 8.671 | 5,935,996 | +0.21(+2.47%) |
Feb 03, 2015 | 8.399 | 8.581 | 8.399 | 8.463 | 5,394,910 | +0.07(+0.81%) |