Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.893 | 8.906 | 8.794 | 8.847 | 231,029 | -0.03(-0.30%) |
Apr 29, 2015 | 8.880 | 8.903 | 8.847 | 8.873 | 49,222 | -0.05(-0.52%) |
Apr 28, 2015 | 8.860 | 8.919 | 8.853 | 8.919 | 119,231 | +0.07(+0.82%) |
Apr 27, 2015 | 8.893 | 8.899 | 8.820 | 8.847 | 97,095 | -0.03(-0.30%) |
Apr 24, 2015 | 8.926 | 8.926 | 8.866 | 8.873 | 71,826 | -0.03(-0.37%) |
Apr 23, 2015 | 8.899 | 8.932 | 8.899 | 8.906 | 39,172 | +0.00(+0.00%) |
Apr 22, 2015 | 8.965 | 8.965 | 8.893 | 8.906 | 79,749 | -0.06(-0.66%) |
Apr 21, 2015 | 8.952 | 8.965 | 8.932 | 8.965 | 68,749 | +0.04(+0.44%) |
Apr 20, 2015 | 8.946 | 8.972 | 8.919 | 8.926 | 26,507 | -0.02(-0.22%) |
Apr 17, 2015 | 8.913 | 8.946 | 8.913 | 8.946 | 59,629 | +0.01(+0.15%) |
Apr 16, 2015 | 8.899 | 8.939 | 8.886 | 8.932 | 84,310 | +0.05(+0.59%) |
Apr 15, 2015 | 8.906 | 8.939 | 8.873 | 8.880 | 90,740 | -0.03(-0.32%) |
Apr 14, 2015 | 8.899 | 8.932 | 8.880 | 8.908 | 83,928 | +0.02(+0.24%) |
Apr 13, 2015 | 8.873 | 8.906 | 8.814 | 8.887 | 119,517 | +0.02(+0.26%) |
Apr 10, 2015 | 8.883 | 8.896 | 8.850 | 8.863 | 51,380 | -0.01(-0.15%) |
Apr 09, 2015 | 8.890 | 8.896 | 8.857 | 8.877 | 53,473 | -0.02(-0.22%) |
Apr 08, 2015 | 8.844 | 8.896 | 8.831 | 8.896 | 71,897 | +0.05(+0.62%) |
Apr 07, 2015 | 8.837 | 8.883 | 8.824 | 8.842 | 103,783 | -0.00(-0.02%) |
Apr 06, 2015 | 8.831 | 8.877 | 8.811 | 8.844 | 157,582 | +0.04(+0.45%) |
Apr 02, 2015 | 8.798 | 8.804 | 8.804 | 8.804 | 102,048 | -0.03(-0.30%) |
Apr 01, 2015 | 8.824 | 8.831 | 8.783 | 8.831 | 93,976 | +0.05(+0.52%) |
Mar 31, 2015 | 8.732 | 8.785 | 8.732 | 8.785 | 90,794 | +0.07(+0.83%) |
Mar 30, 2015 | 8.863 | 8.876 | 8.686 | 8.712 | 324,037 | -0.15(-1.70%) |
Mar 27, 2015 | 8.850 | 8.877 | 8.844 | 8.863 | 44,768 | +0.05(+0.52%) |
Mar 26, 2015 | 8.857 | 8.870 | 8.817 | 8.817 | 36,885 | -0.05(-0.59%) |
Mar 25, 2015 | 8.877 | 8.877 | 8.833 | 8.870 | 82,636 | +0.00(+0.00%) |
Mar 24, 2015 | 8.870 | 8.870 | 8.831 | 8.870 | 63,498 | +0.02(+0.22%) |
Mar 23, 2015 | 8.844 | 8.857 | 8.831 | 8.850 | 59,629 | +0.03(+0.30%) |
Mar 20, 2015 | 8.752 | 8.857 | 8.752 | 8.824 | 115,546 | +0.07(+0.75%) |
Mar 19, 2015 | 8.765 | 8.778 | 8.712 | 8.758 | 45,460 | -0.04(-0.45%) |
Mar 18, 2015 | 8.745 | 8.798 | 8.706 | 8.798 | 154,297 | +0.08(+0.90%) |
Mar 17, 2015 | 8.699 | 8.726 | 8.653 | 8.719 | 164,081 | +0.03(+0.30%) |
Mar 16, 2015 | 8.660 | 8.693 | 8.660 | 8.693 | 55,820 | +0.03(+0.35%) |
Mar 13, 2015 | 8.686 | 8.699 | 8.653 | 8.662 | 26,202 | -0.06(-0.65%) |
Mar 12, 2015 | 8.739 | 8.758 | 8.699 | 8.719 | 42,360 | -0.01(-0.08%) |
Mar 11, 2015 | 8.693 | 8.758 | 8.693 | 8.726 | 148,987 | +0.04(+0.49%) |
Mar 10, 2015 | 8.637 | 8.683 | 8.637 | 8.683 | 43,597 | +0.05(+0.53%) |
Mar 09, 2015 | 8.598 | 8.651 | 8.598 | 8.637 | 117,502 | +0.07(+0.84%) |
Mar 06, 2015 | 8.709 | 8.709 | 8.559 | 8.566 | 151,338 | -0.18(-2.02%) |
Mar 05, 2015 | 8.735 | 8.749 | 8.709 | 8.742 | 75,183 | +0.05(+0.60%) |
Mar 04, 2015 | 8.755 | 8.768 | 8.690 | 8.690 | 56,172 | -0.07(-0.75%) |
Mar 03, 2015 | 8.716 | 8.755 | 8.703 | 8.755 | 45,302 | +0.05(+0.60%) |
Mar 02, 2015 | 8.762 | 8.762 | 8.700 | 8.703 | 109,868 | -0.04(-0.45%) |
Feb 27, 2015 | 8.670 | 8.742 | 8.670 | 8.742 | 53,867 | +0.07(+0.83%) |
Feb 26, 2015 | 8.709 | 8.709 | 8.657 | 8.670 | 65,650 | -0.03(-0.30%) |
Feb 25, 2015 | 8.716 | 8.742 | 8.657 | 8.696 | 65,161 | +0.00(+0.00%) |
Feb 24, 2015 | 8.677 | 8.696 | 8.631 | 8.696 | 50,673 | +0.02(+0.23%) |
Feb 23, 2015 | 8.637 | 8.677 | 8.618 | 8.677 | 85,731 | +0.07(+0.84%) |
Feb 20, 2015 | 8.585 | 8.644 | 8.585 | 8.604 | 95,364 | +0.03(+0.30%) |
Feb 19, 2015 | 8.553 | 8.618 | 8.553 | 8.579 | 34,599 | +0.02(+0.23%) |
Feb 18, 2015 | 8.526 | 8.605 | 8.526 | 8.559 | 240,186 | +0.06(+0.69%) |
Feb 17, 2015 | 8.651 | 8.651 | 8.494 | 8.500 | 222,842 | -0.14(-1.59%) |
Feb 13, 2015 | 8.670 | 8.637 | 8.637 | 8.637 | 159,329 | -0.01(-0.08%) |
Feb 12, 2015 | 8.709 | 8.742 | 8.598 | 8.644 | 529,132 | -0.07(-0.75%) |
Feb 11, 2015 | 8.833 | 8.833 | 8.677 | 8.709 | 203,675 | -0.09(-1.01%) |
Feb 10, 2015 | 8.876 | 8.889 | 8.772 | 8.798 | 171,612 | -0.08(-0.95%) |
Feb 09, 2015 | 8.895 | 8.941 | 8.882 | 8.882 | 103,700 | -0.01(-0.07%) |
Feb 06, 2015 | 8.921 | 8.960 | 8.889 | 8.889 | 110,688 | -0.07(-0.73%) |
Feb 05, 2015 | 8.895 | 8.967 | 8.863 | 8.954 | 167,986 | +0.05(+0.58%) |
Feb 04, 2015 | 8.960 | 8.967 | 8.876 | 8.902 | 136,865 | -0.07(-0.80%) |
Feb 03, 2015 | 8.986 | 9.012 | 8.973 | 8.973 | 182,239 | -0.04(-0.43%) |