Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.255 | 9.352 | 9.157 | 9.210 | 10,768,204 | -0.10(-1.04%) |
Apr 29, 2015 | 9.334 | 9.387 | 9.272 | 9.308 | 3,267,476 | -0.10(-1.03%) |
Apr 28, 2015 | 9.361 | 9.449 | 9.228 | 9.405 | 4,071,675 | +0.04(+0.38%) |
Apr 27, 2015 | 9.546 | 9.546 | 9.339 | 9.370 | 7,233,259 | -0.16(-1.67%) |
Apr 24, 2015 | 9.511 | 9.568 | 9.449 | 9.529 | 6,489,575 | +0.05(+0.56%) |
Apr 23, 2015 | 9.325 | 9.546 | 9.281 | 9.476 | 9,973,177 | +0.13(+1.42%) |
Apr 22, 2015 | 9.281 | 9.396 | 9.255 | 9.343 | 7,880,909 | +0.09(+0.96%) |
Apr 21, 2015 | 9.431 | 9.476 | 9.104 | 9.255 | 10,647,813 | +0.11(+1.16%) |
Apr 20, 2015 | 9.016 | 9.281 | 9.016 | 9.149 | 18,741,708 | +0.39(+4.44%) |
Apr 17, 2015 | 8.875 | 8.919 | 8.680 | 8.760 | 7,588,931 | -0.18(-1.98%) |
Apr 16, 2015 | 8.830 | 8.963 | 8.724 | 8.936 | 7,956,961 | +0.11(+1.20%) |
Apr 15, 2015 | 8.945 | 8.998 | 8.826 | 8.830 | 6,602,229 | -0.09(-0.99%) |
Apr 14, 2015 | 8.866 | 8.954 | 8.782 | 8.919 | 4,172,500 | +0.06(+0.70%) |
Apr 13, 2015 | 8.751 | 8.945 | 8.751 | 8.857 | 6,383,775 | +0.11(+1.31%) |
Apr 10, 2015 | 8.742 | 8.813 | 8.609 | 8.742 | 6,785,374 | +0.06(+0.71%) |
Apr 09, 2015 | 8.698 | 8.742 | 8.618 | 8.680 | 4,494,376 | -0.01(-0.10%) |
Apr 08, 2015 | 8.645 | 8.760 | 8.645 | 8.689 | 5,052,869 | +0.06(+0.72%) |
Apr 07, 2015 | 8.724 | 8.777 | 8.627 | 8.627 | 3,341,415 | -0.09(-1.01%) |
Apr 06, 2015 | 8.512 | 8.715 | 8.446 | 8.715 | 3,853,923 | +0.11(+1.34%) |
Apr 02, 2015 | 8.468 | 8.601 | 8.601 | 8.601 | 3,613,788 | +0.13(+1.57%) |
Apr 01, 2015 | 8.539 | 8.539 | 8.371 | 8.468 | 3,987,330 | -0.04(-0.52%) |
Mar 31, 2015 | 8.548 | 8.592 | 8.481 | 8.512 | 3,854,487 | -0.10(-1.13%) |
Mar 30, 2015 | 8.371 | 8.654 | 8.371 | 8.609 | 5,252,650 | +0.27(+3.29%) |
Mar 27, 2015 | 8.300 | 8.344 | 8.203 | 8.335 | 3,416,476 | +0.03(+0.32%) |
Mar 26, 2015 | 8.397 | 8.397 | 8.247 | 8.309 | 5,058,847 | -0.11(-1.26%) |
Mar 25, 2015 | 8.742 | 8.742 | 8.397 | 8.415 | 5,413,659 | -0.34(-3.84%) |
Mar 24, 2015 | 8.768 | 8.804 | 8.680 | 8.751 | 10,831,577 | -0.01(-0.10%) |
Mar 23, 2015 | 8.715 | 8.786 | 8.658 | 8.760 | 8,382,238 | +0.03(+0.30%) |
Mar 20, 2015 | 8.574 | 8.760 | 8.565 | 8.733 | 8,526,450 | +0.19(+2.28%) |
Mar 19, 2015 | 8.654 | 8.689 | 8.477 | 8.539 | 4,678,722 | -0.14(-1.63%) |
Mar 18, 2015 | 8.583 | 8.715 | 8.530 | 8.680 | 4,327,378 | +0.09(+1.03%) |
Mar 17, 2015 | 8.583 | 8.662 | 8.530 | 8.592 | 4,492,868 | -0.02(-0.21%) |
Mar 16, 2015 | 8.433 | 8.689 | 8.433 | 8.609 | 14,445,818 | +0.26(+3.07%) |
Mar 13, 2015 | 8.433 | 8.459 | 8.282 | 8.353 | 2,799,409 | -0.08(-0.94%) |
Mar 12, 2015 | 8.415 | 8.538 | 8.388 | 8.433 | 7,400,600 | +0.10(+1.17%) |
Mar 11, 2015 | 8.220 | 8.424 | 8.220 | 8.335 | 6,732,821 | +0.11(+1.29%) |
Mar 10, 2015 | 8.167 | 8.327 | 8.017 | 8.229 | 4,753,974 | +0.04(+0.43%) |
Mar 09, 2015 | 8.141 | 8.247 | 8.123 | 8.194 | 3,842,835 | +0.08(+0.98%) |
Mar 06, 2015 | 8.150 | 8.282 | 8.097 | 8.114 | 3,004,622 | -0.08(-0.97%) |
Mar 05, 2015 | 8.282 | 8.309 | 8.163 | 8.194 | 3,801,546 | -0.08(-0.96%) |
Mar 04, 2015 | 8.344 | 8.415 | 8.273 | 8.273 | 5,648,098 | -0.06(-0.74%) |
Mar 03, 2015 | 8.335 | 8.601 | 8.318 | 8.335 | 20,518,334 | -0.01(-0.11%) |
Mar 02, 2015 | 8.070 | 8.362 | 8.048 | 8.344 | 7,324,965 | +0.27(+3.40%) |
Feb 27, 2015 | 8.070 | 8.097 | 8.030 | 8.070 | 2,419,228 | +0.00(+0.00%) |
Feb 26, 2015 | 8.026 | 8.106 | 7.982 | 8.070 | 3,966,232 | +0.02(+0.22%) |
Feb 25, 2015 | 8.070 | 8.088 | 8.035 | 8.053 | 2,446,824 | -0.02(-0.22%) |
Feb 24, 2015 | 8.079 | 8.132 | 8.017 | 8.070 | 3,670,142 | -0.01(-0.11%) |
Feb 23, 2015 | 8.053 | 8.097 | 7.999 | 8.079 | 4,078,257 | +0.03(+0.33%) |
Feb 20, 2015 | 8.026 | 8.057 | 7.982 | 8.053 | 4,901,978 | +0.02(+0.22%) |
Feb 19, 2015 | 7.982 | 8.048 | 7.946 | 8.035 | 3,615,462 | +0.04(+0.44%) |
Feb 18, 2015 | 8.061 | 8.123 | 7.938 | 7.999 | 7,446,090 | -0.11(-1.31%) |
Feb 17, 2015 | 8.132 | 8.141 | 8.044 | 8.106 | 3,528,002 | -0.01(-0.11%) |
Feb 13, 2015 | 8.079 | 8.114 | 8.114 | 8.114 | 3,442,280 | +0.06(+0.77%) |
Feb 12, 2015 | 8.044 | 8.132 | 7.893 | 8.053 | 5,790,043 | +0.04(+0.44%) |
Feb 11, 2015 | 8.106 | 8.154 | 7.973 | 8.017 | 3,258,065 | -0.10(-1.20%) |
Feb 10, 2015 | 7.973 | 8.172 | 7.858 | 8.114 | 6,565,693 | +0.19(+2.34%) |
Feb 09, 2015 | 7.955 | 7.991 | 7.840 | 7.929 | 4,139,282 | -0.04(-0.55%) |
Feb 06, 2015 | 7.999 | 8.088 | 7.924 | 7.973 | 3,022,290 | +0.00(+0.00%) |
Feb 05, 2015 | 7.964 | 8.026 | 7.902 | 7.973 | 3,195,123 | +0.05(+0.67%) |
Feb 04, 2015 | 7.973 | 8.026 | 7.893 | 7.920 | 4,512,276 | -0.11(-1.43%) |
Feb 03, 2015 | 7.779 | 8.035 | 7.774 | 8.035 | 5,502,776 | +0.28(+3.65%) |