Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.249 | 8.301 | 8.110 | 8.257 | 1,755,280 | -0.17(-2.06%) |
Apr 29, 2015 | 8.414 | 8.561 | 8.344 | 8.431 | 2,221,510 | +0.02(+0.21%) |
Apr 28, 2015 | 8.292 | 8.453 | 8.205 | 8.414 | 2,391,769 | +0.17(+2.11%) |
Apr 27, 2015 | 7.980 | 8.310 | 7.980 | 8.240 | 2,464,041 | +0.28(+3.49%) |
Apr 24, 2015 | 8.015 | 8.153 | 7.902 | 7.963 | 1,692,894 | -0.13(-1.61%) |
Apr 23, 2015 | 7.945 | 8.119 | 7.884 | 8.093 | 1,261,173 | +0.18(+2.30%) |
Apr 22, 2015 | 8.119 | 8.188 | 7.911 | 7.911 | 1,487,327 | -0.29(-3.49%) |
Apr 21, 2015 | 8.188 | 8.244 | 8.023 | 8.197 | 1,430,317 | +0.10(+1.18%) |
Apr 20, 2015 | 7.963 | 8.101 | 7.893 | 8.101 | 1,699,487 | +0.04(+0.54%) |
Apr 17, 2015 | 8.240 | 8.353 | 8.032 | 8.058 | 2,522,827 | -0.13(-1.59%) |
Apr 16, 2015 | 8.388 | 8.405 | 8.119 | 8.188 | 1,549,851 | -0.11(-1.36%) |
Apr 15, 2015 | 8.162 | 8.344 | 8.084 | 8.301 | 1,869,993 | +0.20(+2.46%) |
Apr 14, 2015 | 8.171 | 8.240 | 8.032 | 8.101 | 1,797,780 | +0.00(+0.00%) |
Apr 13, 2015 | 8.136 | 8.231 | 8.041 | 8.101 | 1,985,052 | -0.04(-0.53%) |
Apr 10, 2015 | 7.884 | 8.145 | 7.876 | 8.145 | 1,930,450 | +0.38(+4.92%) |
Apr 09, 2015 | 7.798 | 7.930 | 7.685 | 7.763 | 2,492,626 | -0.11(-1.43%) |
Apr 08, 2015 | 8.023 | 8.067 | 7.806 | 7.876 | 2,169,096 | -0.08(-0.98%) |
Apr 07, 2015 | 8.049 | 8.119 | 7.937 | 7.954 | 1,577,999 | -0.20(-2.45%) |
Apr 06, 2015 | 8.041 | 8.171 | 7.989 | 8.153 | 1,618,539 | +0.37(+4.79%) |
Apr 02, 2015 | 7.928 | 7.780 | 7.780 | 7.780 | 1,654,059 | -0.18(-2.29%) |
Apr 01, 2015 | 7.711 | 8.010 | 7.685 | 7.963 | 2,062,746 | +0.36(+4.68%) |
Mar 31, 2015 | 7.763 | 7.806 | 7.538 | 7.607 | 1,477,058 | -0.14(-1.79%) |
Mar 30, 2015 | 7.694 | 7.841 | 7.650 | 7.746 | 2,070,914 | -0.17(-2.19%) |
Mar 27, 2015 | 7.945 | 8.015 | 7.703 | 7.919 | 2,224,135 | -0.05(-0.65%) |
Mar 26, 2015 | 8.405 | 8.405 | 7.880 | 7.971 | 2,232,582 | -0.23(-2.85%) |
Mar 25, 2015 | 8.223 | 8.370 | 8.184 | 8.205 | 1,373,071 | +0.02(+0.21%) |
Mar 24, 2015 | 8.336 | 8.396 | 8.153 | 8.188 | 2,087,070 | -0.17(-2.07%) |
Mar 23, 2015 | 8.318 | 8.431 | 8.257 | 8.362 | 2,193,724 | +0.12(+1.47%) |
Mar 20, 2015 | 8.101 | 8.336 | 8.075 | 8.240 | 4,358,154 | +0.23(+2.93%) |
Mar 19, 2015 | 7.902 | 8.041 | 7.841 | 8.006 | 1,889,096 | -0.02(-0.22%) |
Mar 18, 2015 | 7.624 | 8.093 | 7.581 | 8.023 | 2,670,918 | +0.36(+4.76%) |
Mar 17, 2015 | 7.520 | 7.737 | 7.512 | 7.659 | 2,273,113 | -0.05(-0.62%) |
Mar 16, 2015 | 7.867 | 7.867 | 7.546 | 7.707 | 2,705,809 | -0.11(-1.39%) |
Mar 13, 2015 | 7.832 | 7.858 | 7.598 | 7.815 | 1,974,599 | +0.04(+0.56%) |
Mar 12, 2015 | 7.841 | 7.911 | 7.659 | 7.772 | 2,154,394 | -0.05(-0.67%) |
Mar 11, 2015 | 7.564 | 7.884 | 7.364 | 7.824 | 2,931,989 | +0.25(+3.32%) |
Mar 10, 2015 | 7.598 | 7.806 | 7.503 | 7.572 | 2,589,507 | -0.08(-1.02%) |
Mar 09, 2015 | 7.841 | 7.911 | 7.642 | 7.650 | 2,589,162 | -0.23(-2.97%) |
Mar 06, 2015 | 7.989 | 8.058 | 7.806 | 7.884 | 3,695,562 | -0.31(-3.76%) |
Mar 05, 2015 | 8.240 | 8.353 | 8.140 | 8.192 | 1,438,199 | +0.00(+0.05%) |
Mar 04, 2015 | 8.171 | 8.266 | 8.041 | 8.188 | 2,203,074 | +0.00(+0.00%) |
Mar 03, 2015 | 8.388 | 8.544 | 8.153 | 8.188 | 2,067,757 | -0.21(-2.48%) |
Mar 02, 2015 | 8.405 | 8.509 | 8.327 | 8.396 | 2,172,996 | +0.00(+0.05%) |
Feb 27, 2015 | 8.457 | 8.509 | 8.336 | 8.392 | 1,649,031 | +0.08(+0.99%) |
Feb 26, 2015 | 8.648 | 8.691 | 8.301 | 8.310 | 2,566,705 | -0.17(-1.99%) |
Feb 25, 2015 | 8.427 | 8.564 | 8.350 | 8.479 | 2,810,770 | +0.16(+1.96%) |
Feb 24, 2015 | 8.359 | 8.513 | 8.290 | 8.316 | 2,408,295 | -0.14(-1.62%) |
Feb 23, 2015 | 8.453 | 8.564 | 8.316 | 8.453 | 3,602,351 | -0.11(-1.30%) |
Feb 20, 2015 | 9.035 | 9.164 | 8.564 | 8.564 | 3,933,571 | -0.59(-6.45%) |
Feb 19, 2015 | 9.772 | 9.806 | 9.078 | 9.155 | 2,996,945 | -0.68(-6.88%) |
Feb 18, 2015 | 9.643 | 9.879 | 9.524 | 9.832 | 2,636,334 | +0.20(+2.04%) |
Feb 17, 2015 | 9.892 | 10.01 | 9.583 | 9.635 | 2,375,421 | -0.51(-5.06%) |
Feb 13, 2015 | 10.16 | 10.15 | 10.15 | 10.15 | 1,878,029 | +0.15(+1.54%) |
Feb 12, 2015 | 9.823 | 10.09 | 9.823 | 9.995 | 2,346,904 | +0.19(+1.92%) |
Feb 11, 2015 | 9.815 | 9.892 | 9.575 | 9.806 | 1,933,283 | -0.01(-0.09%) |
Feb 10, 2015 | 9.840 | 9.917 | 9.687 | 9.815 | 1,534,119 | -0.16(-1.63%) |
Feb 09, 2015 | 9.926 | 10.08 | 9.849 | 9.977 | 1,805,710 | +0.16(+1.66%) |
Feb 06, 2015 | 9.808 | 10.10 | 9.686 | 9.815 | 2,243,910 | -0.41(-4.02%) |
Feb 05, 2015 | 10.02 | 10.23 | 9.986 | 10.23 | 2,210,936 | +0.09(+0.93%) |
Feb 04, 2015 | 9.969 | 10.27 | 9.917 | 10.13 | 2,057,929 | +0.25(+2.51%) |
Feb 03, 2015 | 10.04 | 10.18 | 9.716 | 9.883 | 2,390,480 | -0.24(-2.37%) |