Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.886 | 8.931 | 8.874 | 8.917 | 336,067 | +0.02(+0.20%) |
Apr 29, 2015 | 8.880 | 8.918 | 8.867 | 8.899 | 176,849 | -0.01(-0.07%) |
Apr 28, 2015 | 8.867 | 8.918 | 8.867 | 8.906 | 150,436 | +0.05(+0.58%) |
Apr 27, 2015 | 8.855 | 8.899 | 8.848 | 8.855 | 158,544 | -0.01(-0.14%) |
Apr 24, 2015 | 8.867 | 8.880 | 8.810 | 8.867 | 223,501 | +0.03(+0.36%) |
Apr 23, 2015 | 8.816 | 8.861 | 8.804 | 8.835 | 187,711 | +0.01(+0.14%) |
Apr 22, 2015 | 8.867 | 8.874 | 8.791 | 8.823 | 224,691 | -0.05(-0.57%) |
Apr 21, 2015 | 8.829 | 8.880 | 8.823 | 8.874 | 155,173 | +0.04(+0.51%) |
Apr 20, 2015 | 8.855 | 8.886 | 8.829 | 8.829 | 117,638 | -0.03(-0.36%) |
Apr 17, 2015 | 8.835 | 8.861 | 8.823 | 8.861 | 91,031 | +0.01(+0.14%) |
Apr 16, 2015 | 8.835 | 8.848 | 8.817 | 8.848 | 183,755 | +0.03(+0.29%) |
Apr 15, 2015 | 8.823 | 8.842 | 8.820 | 8.823 | 123,776 | +0.01(+0.07%) |
Apr 14, 2015 | 8.823 | 8.855 | 8.810 | 8.816 | 198,745 | +0.01(+0.14%) |
Apr 13, 2015 | 8.842 | 8.842 | 8.791 | 8.804 | 131,706 | -0.01(-0.16%) |
Apr 10, 2015 | 8.792 | 8.830 | 8.792 | 8.817 | 178,570 | +0.03(+0.36%) |
Apr 09, 2015 | 8.773 | 8.786 | 8.767 | 8.786 | 162,588 | +0.02(+0.22%) |
Apr 08, 2015 | 8.773 | 8.798 | 8.762 | 8.767 | 150,327 | -0.01(-0.07%) |
Apr 07, 2015 | 8.760 | 8.803 | 8.754 | 8.773 | 126,837 | +0.01(+0.14%) |
Apr 06, 2015 | 8.760 | 8.773 | 8.735 | 8.760 | 198,220 | +0.02(+0.22%) |
Apr 02, 2015 | 8.779 | 8.741 | 8.741 | 8.741 | 127,310 | -0.04(-0.43%) |
Apr 01, 2015 | 8.811 | 8.817 | 8.760 | 8.779 | 145,916 | +0.00(+0.00%) |
Mar 31, 2015 | 8.703 | 8.779 | 8.691 | 8.779 | 98,969 | +0.06(+0.73%) |
Mar 30, 2015 | 8.722 | 8.722 | 8.678 | 8.716 | 129,695 | +0.01(+0.07%) |
Mar 27, 2015 | 8.684 | 8.722 | 8.672 | 8.710 | 174,047 | +0.05(+0.59%) |
Mar 26, 2015 | 8.684 | 8.703 | 8.640 | 8.659 | 309,919 | -0.05(-0.58%) |
Mar 25, 2015 | 8.729 | 8.735 | 8.684 | 8.710 | 155,979 | -0.03(-0.29%) |
Mar 24, 2015 | 8.716 | 8.735 | 8.672 | 8.735 | 121,104 | +0.02(+0.22%) |
Mar 23, 2015 | 8.760 | 8.760 | 8.678 | 8.716 | 350,534 | -0.04(-0.51%) |
Mar 20, 2015 | 8.672 | 8.766 | 8.665 | 8.760 | 236,951 | +0.13(+1.47%) |
Mar 19, 2015 | 8.741 | 8.741 | 8.633 | 8.633 | 227,618 | -0.10(-1.09%) |
Mar 18, 2015 | 8.653 | 8.738 | 8.646 | 8.729 | 149,459 | +0.08(+0.95%) |
Mar 17, 2015 | 8.653 | 8.653 | 8.602 | 8.646 | 118,389 | -0.01(-0.07%) |
Mar 16, 2015 | 8.684 | 8.695 | 8.650 | 8.653 | 248,416 | -0.03(-0.36%) |
Mar 13, 2015 | 8.735 | 8.735 | 8.659 | 8.684 | 168,799 | -0.04(-0.44%) |
Mar 12, 2015 | 8.773 | 8.786 | 8.716 | 8.722 | 254,600 | -0.03(-0.29%) |
Mar 11, 2015 | 8.741 | 8.767 | 8.722 | 8.748 | 165,317 | -0.00(-0.01%) |
Mar 10, 2015 | 8.742 | 8.786 | 8.742 | 8.749 | 186,546 | +0.01(+0.14%) |
Mar 09, 2015 | 8.723 | 8.749 | 8.704 | 8.736 | 212,363 | +0.02(+0.22%) |
Mar 06, 2015 | 8.786 | 8.791 | 8.704 | 8.717 | 327,340 | -0.11(-1.22%) |
Mar 05, 2015 | 8.831 | 8.831 | 8.799 | 8.824 | 214,145 | -0.01(-0.07%) |
Mar 04, 2015 | 8.805 | 8.831 | 8.774 | 8.831 | 203,780 | +0.06(+0.65%) |
Mar 03, 2015 | 8.755 | 8.767 | 8.743 | 8.774 | 209,091 | +0.01(+0.07%) |
Mar 02, 2015 | 8.761 | 8.774 | 8.723 | 8.767 | 331,072 | +0.03(+0.29%) |
Feb 27, 2015 | 8.717 | 8.761 | 8.712 | 8.742 | 194,093 | +0.03(+0.29%) |
Feb 26, 2015 | 8.730 | 8.742 | 8.679 | 8.717 | 280,624 | -0.01(-0.14%) |
Feb 25, 2015 | 8.717 | 8.749 | 8.717 | 8.730 | 199,383 | +0.03(+0.29%) |
Feb 24, 2015 | 8.654 | 8.704 | 8.610 | 8.704 | 259,408 | +0.04(+0.51%) |
Feb 23, 2015 | 8.667 | 8.692 | 8.616 | 8.660 | 329,146 | +0.04(+0.44%) |
Feb 20, 2015 | 8.616 | 8.667 | 8.616 | 8.622 | 294,107 | +0.05(+0.59%) |
Feb 19, 2015 | 8.603 | 8.641 | 8.559 | 8.572 | 408,936 | -0.01(-0.15%) |
Feb 18, 2015 | 8.439 | 8.585 | 8.421 | 8.585 | 503,883 | +0.12(+1.42%) |
Feb 17, 2015 | 8.654 | 8.660 | 8.433 | 8.465 | 1,211,523 | -0.20(-2.26%) |
Feb 13, 2015 | 8.730 | 8.660 | 8.660 | 8.660 | 210,224 | -0.05(-0.58%) |
Feb 12, 2015 | 8.736 | 8.736 | 8.711 | 8.711 | 294,988 | -0.02(-0.21%) |
Feb 11, 2015 | 8.723 | 8.736 | 8.679 | 8.729 | 314,625 | +0.02(+0.27%) |
Feb 10, 2015 | 8.774 | 8.781 | 8.699 | 8.705 | 611,137 | -0.09(-1.00%) |
Feb 09, 2015 | 8.869 | 8.881 | 8.793 | 8.793 | 272,429 | -0.05(-0.60%) |
Feb 06, 2015 | 8.900 | 8.900 | 8.825 | 8.846 | 298,466 | -0.09(-0.96%) |
Feb 05, 2015 | 8.944 | 8.956 | 8.906 | 8.931 | 245,872 | -0.01(-0.14%) |
Feb 04, 2015 | 8.969 | 8.969 | 8.931 | 8.944 | 228,580 | -0.05(-0.56%) |
Feb 03, 2015 | 9.013 | 9.013 | 8.975 | 8.994 | 283,261 | -0.01(-0.07%) |