Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.600 | 9.950 | 9.200 | 9.750 | 4,180 | +0.25(+2.63%) |
Apr 29, 2015 | 9.250 | 9.700 | 9.250 | 9.500 | 3,313 | +0.25(+2.70%) |
Apr 28, 2015 | 9.050 | 9.550 | 8.800 | 9.250 | 2,221 | +0.25(+2.78%) |
Apr 27, 2015 | 8.700 | 9.000 | 8.450 | 9.000 | 11,318 | +0.55(+6.51%) |
Apr 24, 2015 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.05(-0.59%) |
Apr 23, 2015 | 8.400 | 9.125 | 8.400 | 8.500 | 2,986 | +0.35(+4.29%) |
Apr 21, 2015 | 8.000 | 8.150 | 8.150 | 8.150 | 800 | +0.10(+1.24%) |
Apr 17, 2015 | 8.100 | 8.250 | 7.950 | 8.050 | 6 | -0.35(-4.17%) |
Apr 16, 2015 | 8.500 | 8.500 | 8.000 | 8.400 | 1,625 | -0.10(-1.18%) |
Apr 15, 2015 | 8.250 | 8.500 | 8.250 | 8.500 | 1,620 | +0.30(+3.66%) |
Apr 14, 2015 | 8.450 | 8.500 | 8.150 | 8.200 | 2,095 | -0.30(-3.52%) |
Apr 13, 2015 | 8.250 | 8.500 | 8.250 | 8.499 | 290 | -0.00(-0.01%) |
Apr 08, 2015 | 8.400 | 8.500 | 8.500 | 8.500 | 1,140 | +0.35(+4.29%) |
Apr 07, 2015 | 8.249 | 8.250 | 8.100 | 8.150 | 2,360 | +0.05(+0.62%) |
Apr 02, 2015 | 8.200 | 8.100 | 8.100 | 8.100 | 4,280 | -0.10(-1.22%) |
Apr 01, 2015 | 8.251 | 8.251 | 8.150 | 8.200 | 1,637 | -0.30(-3.53%) |
Mar 31, 2015 | 8.500 | 8.500 | 8.499 | 8.500 | 814 | +0.00(+0.01%) |
Mar 30, 2015 | 8.500 | 8.500 | 8.499 | 8.499 | 2,374 | +0.25(+3.02%) |
Mar 27, 2015 | 8.300 | 8.550 | 8.000 | 8.250 | 3,672 | -0.30(-3.51%) |
Mar 26, 2015 | 8.500 | 8.550 | 8.200 | 8.550 | 740 | +0.05(+0.59%) |
Mar 25, 2015 | 8.400 | 8.750 | 8.400 | 8.500 | 4,774 | +0.05(+0.59%) |
Mar 24, 2015 | 8.150 | 8.750 | 8.150 | 8.450 | 580 | +0.05(+0.60%) |
Mar 23, 2015 | 8.050 | 8.400 | 8.000 | 8.400 | 419 | +0.35(+4.35%) |
Mar 20, 2015 | 8.001 | 8.050 | 8.001 | 8.050 | 550 | +0.05(+0.63%) |
Mar 19, 2015 | 7.976 | 8.050 | 7.950 | 8.000 | 300 | +0.00(+0.00%) |
Mar 18, 2015 | 7.850 | 8.100 | 7.850 | 8.000 | 330 | +0.15(+1.91%) |
Mar 17, 2015 | 8.150 | 8.150 | 7.600 | 7.850 | 2,632 | -0.45(-5.42%) |
Mar 16, 2015 | 7.850 | 8.300 | 7.850 | 8.300 | 2,744 | -0.30(-3.49%) |
Mar 11, 2015 | 8.250 | 8.600 | 8.600 | 8.600 | 1,780 | +0.25(+2.99%) |
Mar 10, 2015 | 8.000 | 8.450 | 7.800 | 8.350 | 825 | +0.15(+1.83%) |
Mar 09, 2015 | 8.150 | 8.200 | 8.050 | 8.200 | 778 | -0.15(-1.80%) |
Mar 06, 2015 | 8.650 | 8.650 | 8.350 | 8.350 | 1,394 | -0.15(-1.76%) |
Mar 05, 2015 | 8.650 | 8.750 | 8.500 | 8.500 | 3,574 | +0.00(+0.00%) |
Mar 03, 2015 | 8.350 | 8.550 | 8.350 | 8.500 | 4 | +0.10(+1.19%) |
Mar 02, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 40 | +0.04(+0.54%) |
Feb 27, 2015 | 8.355 | 8.355 | 8.355 | 8.355 | 172 | +0.11(+1.27%) |
Feb 26, 2015 | 8.550 | 8.550 | 8.250 | 8.250 | 643 | -0.30(-3.51%) |
Feb 25, 2015 | 8.749 | 8.850 | 8.450 | 8.550 | 1,412 | -0.20(-2.29%) |
Feb 24, 2015 | 8.600 | 8.750 | 8.558 | 8.750 | 460 | +0.19(+2.24%) |
Feb 23, 2015 | 8.500 | 8.558 | 8.500 | 8.558 | 100 | -0.04(-0.49%) |
Feb 20, 2015 | 8.200 | 9.082 | 8.200 | 8.600 | 1,048 | +0.10(+1.18%) |
Feb 19, 2015 | 8.400 | 8.600 | 8.400 | 8.500 | 140 | +0.02(+0.21%) |
Feb 18, 2015 | 8.600 | 8.700 | 8.482 | 8.482 | 1,073 | -0.17(-1.94%) |
Feb 17, 2015 | 8.750 | 9.250 | 8.450 | 8.650 | 3,220 | +0.15(+1.76%) |
Feb 13, 2015 | 7.800 | 8.500 | 8.500 | 8.500 | 700 | +0.60(+7.59%) |
Feb 12, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 20 | +0.05(+0.64%) |
Feb 11, 2015 | 7.750 | 7.950 | 7.750 | 7.850 | 90 | -0.03(-0.43%) |
Feb 10, 2015 | 7.750 | 7.950 | 7.651 | 7.884 | 350 | -0.30(-3.62%) |
Feb 09, 2015 | 8.180 | 8.180 | 8.180 | 8.180 | 66 | +0.18(+2.25%) |
Feb 06, 2015 | 8.200 | 8.250 | 8.000 | 8.000 | 226 | -0.20(-2.44%) |
Feb 05, 2015 | 8.250 | 8.250 | 8.050 | 8.200 | 300 | +0.40(+5.13%) |
Feb 04, 2015 | 8.450 | 8.450 | 7.800 | 7.800 | 310 | -0.90(-10.34%) |
Feb 03, 2015 | 9.100 | 9.250 | 8.700 | 8.700 | 3,586 | -0.20(-2.25%) |