Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.885 | 8.930 | 8.873 | 8.916 | 336,105 | +0.02(+0.20%) |
Apr 29, 2015 | 8.879 | 8.917 | 8.866 | 8.898 | 176,869 | -0.01(-0.07%) |
Apr 28, 2015 | 8.866 | 8.917 | 8.866 | 8.905 | 150,453 | +0.05(+0.58%) |
Apr 27, 2015 | 8.854 | 8.898 | 8.847 | 8.854 | 158,562 | -0.01(-0.14%) |
Apr 24, 2015 | 8.866 | 8.879 | 8.809 | 8.866 | 223,526 | +0.03(+0.36%) |
Apr 23, 2015 | 8.815 | 8.860 | 8.803 | 8.834 | 187,732 | +0.01(+0.14%) |
Apr 22, 2015 | 8.866 | 8.873 | 8.790 | 8.822 | 224,716 | -0.05(-0.57%) |
Apr 21, 2015 | 8.828 | 8.879 | 8.822 | 8.873 | 155,191 | +0.04(+0.50%) |
Apr 20, 2015 | 8.854 | 8.885 | 8.828 | 8.828 | 117,651 | -0.03(-0.36%) |
Apr 17, 2015 | 8.834 | 8.860 | 8.822 | 8.860 | 91,041 | +0.01(+0.14%) |
Apr 16, 2015 | 8.834 | 8.847 | 8.816 | 8.847 | 183,776 | +0.03(+0.29%) |
Apr 15, 2015 | 8.822 | 8.841 | 8.819 | 8.822 | 123,790 | +0.01(+0.07%) |
Apr 14, 2015 | 8.822 | 8.854 | 8.809 | 8.815 | 198,768 | +0.01(+0.14%) |
Apr 13, 2015 | 8.841 | 8.841 | 8.790 | 8.803 | 131,721 | -0.01(-0.16%) |
Apr 10, 2015 | 8.791 | 8.829 | 8.791 | 8.816 | 178,590 | +0.03(+0.36%) |
Apr 09, 2015 | 8.772 | 8.785 | 8.766 | 8.785 | 162,606 | +0.02(+0.22%) |
Apr 08, 2015 | 8.772 | 8.797 | 8.761 | 8.766 | 150,344 | -0.01(-0.07%) |
Apr 07, 2015 | 8.759 | 8.802 | 8.753 | 8.772 | 126,851 | +0.01(+0.14%) |
Apr 06, 2015 | 8.759 | 8.772 | 8.734 | 8.759 | 198,243 | +0.02(+0.22%) |
Apr 02, 2015 | 8.778 | 8.740 | 8.740 | 8.740 | 127,324 | -0.04(-0.43%) |
Apr 01, 2015 | 8.810 | 8.816 | 8.759 | 8.778 | 145,932 | +0.00(+0.00%) |
Mar 31, 2015 | 8.702 | 8.778 | 8.690 | 8.778 | 98,980 | +0.06(+0.73%) |
Mar 30, 2015 | 8.721 | 8.721 | 8.677 | 8.715 | 129,710 | +0.01(+0.07%) |
Mar 27, 2015 | 8.683 | 8.721 | 8.671 | 8.709 | 174,067 | +0.05(+0.59%) |
Mar 26, 2015 | 8.683 | 8.702 | 8.639 | 8.658 | 309,954 | -0.05(-0.58%) |
Mar 25, 2015 | 8.728 | 8.734 | 8.683 | 8.709 | 155,997 | -0.03(-0.29%) |
Mar 24, 2015 | 8.715 | 8.734 | 8.671 | 8.734 | 121,117 | +0.02(+0.22%) |
Mar 23, 2015 | 8.759 | 8.759 | 8.677 | 8.715 | 350,574 | -0.04(-0.51%) |
Mar 20, 2015 | 8.671 | 8.765 | 8.664 | 8.759 | 236,978 | +0.13(+1.47%) |
Mar 19, 2015 | 8.740 | 8.740 | 8.633 | 8.633 | 227,644 | -0.10(-1.09%) |
Mar 18, 2015 | 8.652 | 8.737 | 8.645 | 8.728 | 149,476 | +0.08(+0.95%) |
Mar 17, 2015 | 8.652 | 8.652 | 8.601 | 8.645 | 118,402 | -0.01(-0.07%) |
Mar 16, 2015 | 8.683 | 8.694 | 8.649 | 8.652 | 248,444 | -0.03(-0.36%) |
Mar 13, 2015 | 8.734 | 8.734 | 8.658 | 8.683 | 168,818 | -0.04(-0.44%) |
Mar 12, 2015 | 8.772 | 8.785 | 8.715 | 8.721 | 254,629 | -0.03(-0.29%) |
Mar 11, 2015 | 8.740 | 8.766 | 8.721 | 8.747 | 165,336 | -0.00(-0.01%) |
Mar 10, 2015 | 8.741 | 8.785 | 8.741 | 8.748 | 186,567 | +0.01(+0.14%) |
Mar 09, 2015 | 8.722 | 8.748 | 8.703 | 8.735 | 212,387 | +0.02(+0.22%) |
Mar 06, 2015 | 8.785 | 8.790 | 8.703 | 8.716 | 327,377 | -0.11(-1.22%) |
Mar 05, 2015 | 8.830 | 8.830 | 8.798 | 8.823 | 214,169 | -0.01(-0.07%) |
Mar 04, 2015 | 8.804 | 8.830 | 8.773 | 8.830 | 203,803 | +0.06(+0.65%) |
Mar 03, 2015 | 8.754 | 8.766 | 8.742 | 8.773 | 209,115 | +0.01(+0.07%) |
Mar 02, 2015 | 8.760 | 8.773 | 8.722 | 8.766 | 331,110 | +0.03(+0.29%) |
Feb 27, 2015 | 8.716 | 8.760 | 8.711 | 8.741 | 194,115 | +0.03(+0.29%) |
Feb 26, 2015 | 8.729 | 8.741 | 8.678 | 8.716 | 280,656 | -0.01(-0.14%) |
Feb 25, 2015 | 8.716 | 8.748 | 8.716 | 8.729 | 199,406 | +0.03(+0.29%) |
Feb 24, 2015 | 8.653 | 8.703 | 8.609 | 8.703 | 259,438 | +0.04(+0.51%) |
Feb 23, 2015 | 8.666 | 8.691 | 8.615 | 8.659 | 329,183 | +0.04(+0.44%) |
Feb 20, 2015 | 8.615 | 8.666 | 8.615 | 8.621 | 294,140 | +0.05(+0.59%) |
Feb 19, 2015 | 8.602 | 8.640 | 8.558 | 8.571 | 408,982 | -0.01(-0.15%) |
Feb 18, 2015 | 8.439 | 8.584 | 8.420 | 8.584 | 503,940 | +0.12(+1.42%) |
Feb 17, 2015 | 8.653 | 8.659 | 8.432 | 8.464 | 1,211,660 | -0.20(-2.26%) |
Feb 13, 2015 | 8.729 | 8.659 | 8.659 | 8.659 | 210,248 | -0.05(-0.58%) |
Feb 12, 2015 | 8.735 | 8.735 | 8.710 | 8.710 | 295,022 | -0.02(-0.21%) |
Feb 11, 2015 | 8.722 | 8.735 | 8.678 | 8.728 | 314,661 | +0.02(+0.27%) |
Feb 10, 2015 | 8.773 | 8.780 | 8.698 | 8.704 | 611,206 | -0.09(-1.00%) |
Feb 09, 2015 | 8.868 | 8.880 | 8.792 | 8.792 | 272,460 | -0.05(-0.60%) |
Feb 06, 2015 | 8.899 | 8.899 | 8.824 | 8.845 | 298,500 | -0.09(-0.96%) |
Feb 05, 2015 | 8.943 | 8.955 | 8.905 | 8.930 | 245,900 | -0.01(-0.14%) |
Feb 04, 2015 | 8.968 | 8.968 | 8.930 | 8.943 | 228,606 | -0.05(-0.56%) |
Feb 03, 2015 | 9.012 | 9.012 | 8.974 | 8.993 | 283,294 | -0.01(-0.07%) |