Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.216 | 8.216 | 8.141 | 8.153 | 44,836 | -0.06(-0.73%) |
Apr 29, 2015 | 8.266 | 8.287 | 8.161 | 8.213 | 38,300 | -0.04(-0.44%) |
Apr 28, 2015 | 8.317 | 8.355 | 8.224 | 8.249 | 46,872 | -0.06(-0.66%) |
Apr 27, 2015 | 8.376 | 8.435 | 8.291 | 8.304 | 45,679 | -0.06(-0.75%) |
Apr 24, 2015 | 8.304 | 8.367 | 8.228 | 8.367 | 33,844 | +0.08(+0.97%) |
Apr 23, 2015 | 8.283 | 8.338 | 8.264 | 8.287 | 77,638 | +0.06(+0.76%) |
Apr 22, 2015 | 8.190 | 8.253 | 8.190 | 8.225 | 32,396 | +0.04(+0.52%) |
Apr 21, 2015 | 8.194 | 8.241 | 8.165 | 8.182 | 38,620 | -0.00(-0.05%) |
Apr 20, 2015 | 8.211 | 8.233 | 8.140 | 8.186 | 75,799 | -0.01(-0.10%) |
Apr 17, 2015 | 8.262 | 8.262 | 8.194 | 8.194 | 32,645 | -0.06(-0.72%) |
Apr 16, 2015 | 8.266 | 8.266 | 8.224 | 8.253 | 17,340 | +0.01(+0.15%) |
Apr 15, 2015 | 8.220 | 8.253 | 8.207 | 8.241 | 27,948 | +0.04(+0.51%) |
Apr 14, 2015 | 8.173 | 8.203 | 8.173 | 8.199 | 16,276 | +0.02(+0.21%) |
Apr 13, 2015 | 8.249 | 8.249 | 8.178 | 8.182 | 59,716 | -0.05(-0.67%) |
Apr 10, 2015 | 8.199 | 8.245 | 8.190 | 8.237 | 44,139 | +0.05(+0.67%) |
Apr 09, 2015 | 8.270 | 8.270 | 8.156 | 8.182 | 31,289 | -0.06(-0.69%) |
Apr 08, 2015 | 8.201 | 8.268 | 8.168 | 8.239 | 33,699 | +0.05(+0.61%) |
Apr 07, 2015 | 8.184 | 8.197 | 8.155 | 8.188 | 20,515 | +0.02(+0.21%) |
Apr 06, 2015 | 8.147 | 8.184 | 8.105 | 8.172 | 60,609 | +0.04(+0.52%) |
Apr 02, 2015 | 8.063 | 8.130 | 8.130 | 8.130 | 42,497 | +0.00(+0.00%) |
Apr 01, 2015 | 8.188 | 8.188 | 8.130 | 8.130 | 22,101 | -0.03(-0.36%) |
Mar 31, 2015 | 8.201 | 8.205 | 8.121 | 8.159 | 47,511 | -0.03(-0.36%) |
Mar 30, 2015 | 8.138 | 8.201 | 8.130 | 8.188 | 25,937 | +0.05(+0.67%) |
Mar 27, 2015 | 8.197 | 8.197 | 8.075 | 8.134 | 25,746 | +0.01(+0.10%) |
Mar 26, 2015 | 8.147 | 8.151 | 8.117 | 8.126 | 43,056 | +0.02(+0.21%) |
Mar 25, 2015 | 8.172 | 8.172 | 8.069 | 8.109 | 64,271 | -0.02(-0.26%) |
Mar 24, 2015 | 8.222 | 8.235 | 8.121 | 8.130 | 47,415 | -0.08(-1.02%) |
Mar 23, 2015 | 8.084 | 8.218 | 8.084 | 8.214 | 66,742 | +0.05(+0.56%) |
Mar 20, 2015 | 8.138 | 8.168 | 8.120 | 8.168 | 64,682 | +0.03(+0.36%) |
Mar 19, 2015 | 8.126 | 8.134 | 8.084 | 8.138 | 15,779 | +0.02(+0.21%) |
Mar 18, 2015 | 8.067 | 8.134 | 8.025 | 8.121 | 33,745 | +0.06(+0.73%) |
Mar 17, 2015 | 8.126 | 8.170 | 8.038 | 8.063 | 65,004 | -0.09(-1.10%) |
Mar 16, 2015 | 8.121 | 8.176 | 8.100 | 8.152 | 23,824 | +0.04(+0.54%) |
Mar 13, 2015 | 8.088 | 8.109 | 8.080 | 8.109 | 15,950 | +0.03(+0.41%) |
Mar 12, 2015 | 8.071 | 8.113 | 8.059 | 8.075 | 45,331 | +0.06(+0.76%) |
Mar 11, 2015 | 8.065 | 8.065 | 7.998 | 8.014 | 37,048 | -0.03(-0.36%) |
Mar 10, 2015 | 7.961 | 8.098 | 7.961 | 8.044 | 33,914 | -0.00(-0.05%) |
Mar 09, 2015 | 8.069 | 8.127 | 8.031 | 8.048 | 29,800 | +0.02(+0.21%) |
Mar 06, 2015 | 8.164 | 8.164 | 8.019 | 8.031 | 21,022 | -0.14(-1.67%) |
Mar 05, 2015 | 8.164 | 8.193 | 8.164 | 8.168 | 14,895 | +0.02(+0.20%) |
Mar 04, 2015 | 8.198 | 8.185 | 8.135 | 8.152 | 22,227 | -0.03(-0.40%) |
Mar 03, 2015 | 8.189 | 8.189 | 8.156 | 8.185 | 15,636 | +0.00(+0.05%) |
Mar 02, 2015 | 8.185 | 8.222 | 8.131 | 8.181 | 35,331 | +0.03(+0.41%) |
Feb 27, 2015 | 8.119 | 8.173 | 8.106 | 8.148 | 25,617 | +0.05(+0.56%) |
Feb 26, 2015 | 8.206 | 8.231 | 8.089 | 8.102 | 44,746 | -0.05(-0.66%) |
Feb 25, 2015 | 8.272 | 8.272 | 8.156 | 8.156 | 95,288 | -0.11(-1.31%) |
Feb 24, 2015 | 8.268 | 8.285 | 8.214 | 8.264 | 98,016 | -0.02(-0.20%) |
Feb 23, 2015 | 8.214 | 8.310 | 8.198 | 8.281 | 42,049 | +0.09(+1.07%) |
Feb 20, 2015 | 8.222 | 8.256 | 8.185 | 8.193 | 43,546 | +0.01(+0.14%) |
Feb 19, 2015 | 8.177 | 8.256 | 8.148 | 8.182 | 51,284 | +0.00(+0.06%) |
Feb 18, 2015 | 8.006 | 8.179 | 8.006 | 8.177 | 54,746 | +0.12(+1.55%) |
Feb 17, 2015 | 8.135 | 8.214 | 8.052 | 8.052 | 32,468 | -0.10(-1.23%) |
Feb 13, 2015 | 8.227 | 8.152 | 8.152 | 8.152 | 52,923 | -0.08(-0.96%) |
Feb 12, 2015 | 8.210 | 8.239 | 8.184 | 8.231 | 31,498 | +0.06(+0.69%) |
Feb 11, 2015 | 8.191 | 8.212 | 8.113 | 8.175 | 71,025 | -0.02(-0.25%) |
Feb 10, 2015 | 8.212 | 8.212 | 8.113 | 8.195 | 31,634 | +0.00(+0.05%) |
Feb 09, 2015 | 8.191 | 8.253 | 8.171 | 8.191 | 48,718 | -0.02(-0.20%) |
Feb 06, 2015 | 8.220 | 8.243 | 8.175 | 8.208 | 87,567 | -0.01(-0.15%) |
Feb 05, 2015 | 8.237 | 8.237 | 8.191 | 8.220 | 68,975 | +0.02(+0.20%) |
Feb 04, 2015 | 8.121 | 8.224 | 8.121 | 8.204 | 43,990 | +0.09(+1.07%) |
Feb 03, 2015 | 8.113 | 8.175 | 8.067 | 8.117 | 43,443 | +0.03(+0.36%) |