Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.500 | 8.562 | 8.500 | 8.562 | 668 | -0.28(-3.14%) |
Apr 29, 2015 | 8.970 | 8.970 | 8.840 | 8.840 | 1,481 | -0.02(-0.23%) |
Apr 28, 2015 | 8.980 | 8.980 | 8.860 | 8.860 | 2,382 | -0.21(-2.32%) |
Apr 27, 2015 | 9.110 | 9.110 | 9.070 | 9.070 | 3,530 | +0.17(+1.91%) |
Apr 24, 2015 | 8.860 | 8.900 | 8.860 | 8.900 | 1,704 | +0.28(+3.25%) |
Apr 23, 2015 | 8.620 | 8.620 | 8.620 | 8.620 | 209 | -0.26(-2.93%) |
Apr 22, 2015 | 8.880 | 8.880 | 8.880 | 8.880 | 442 | +0.00(+0.00%) |
Apr 21, 2015 | 8.735 | 8.930 | 8.735 | 8.880 | 7,344 | +0.53(+6.35%) |
Apr 20, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 125 | +0.08(+1.03%) |
Apr 17, 2015 | 8.360 | 8.360 | 8.250 | 8.265 | 1,730 | -0.22(-2.55%) |
Apr 16, 2015 | 8.400 | 8.540 | 8.400 | 8.481 | 17,187 | -0.08(-0.92%) |
Apr 15, 2015 | 8.616 | 8.616 | 8.510 | 8.560 | 1,512 | -0.04(-0.47%) |
Apr 14, 2015 | 8.640 | 8.640 | 8.600 | 8.600 | 737 | -0.24(-2.71%) |
Apr 10, 2015 | 8.840 | 8.840 | 8.840 | 10 | +0.19(+2.20%) | |
Apr 09, 2015 | 8.760 | 8.760 | 8.650 | 8.650 | 1,037 | -0.04(-0.40%) |
Apr 08, 2015 | 8.680 | 8.685 | 8.659 | 8.685 | 2,800 | -0.43(-4.77%) |
Apr 06, 2015 | 9.120 | 9.120 | 9.120 | 12 | +0.06(+0.66%) | |
Apr 02, 2015 | 9.060 | 9.060 | 9.060 | 0 | +0.16(+1.80%) | |
Apr 01, 2015 | 8.885 | 8.960 | 8.850 | 8.900 | 234,876 | +0.19(+2.18%) |
Mar 31, 2015 | 8.690 | 8.710 | 8.690 | 8.710 | 20,084 | +0.22(+2.59%) |
Mar 30, 2015 | 8.450 | 8.490 | 8.450 | 8.490 | 3,235 | +0.17(+2.04%) |
Mar 27, 2015 | 8.340 | 8.390 | 8.280 | 8.320 | 169,528 | +0.12(+1.46%) |
Mar 26, 2015 | 8.150 | 8.320 | 8.110 | 8.200 | 103,512 | -0.22(-2.66%) |
Mar 25, 2015 | 8.428 | 8.430 | 8.424 | 8.424 | 2,436 | -0.19(-2.16%) |
Mar 24, 2015 | 8.350 | 8.610 | 8.350 | 8.610 | 2,768 | +0.22(+2.62%) |
Mar 23, 2015 | 8.340 | 8.395 | 8.250 | 8.390 | 1,865 | +0.14(+1.70%) |
Mar 20, 2015 | 8.200 | 8.300 | 8.200 | 8.250 | 5,858 | +0.25(+3.12%) |
Mar 19, 2015 | 7.980 | 8.000 | 7.980 | 8.000 | 380 | -0.06(-0.74%) |
Mar 18, 2015 | 7.725 | 8.060 | 7.725 | 8.060 | 1,952 | +0.42(+5.43%) |
Mar 17, 2015 | 7.560 | 7.650 | 7.560 | 7.645 | 4,381 | +0.04(+0.59%) |
Mar 16, 2015 | 7.540 | 7.630 | 7.540 | 7.600 | 3,191 | +0.03(+0.40%) |
Mar 13, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 300 | -0.09(-1.17%) |
Mar 12, 2015 | 7.660 | 7.660 | 7.590 | 7.660 | 2,909 | +0.05(+0.66%) |
Mar 11, 2015 | 7.610 | 7.610 | 7.610 | 7.610 | 642 | -0.11(-1.42%) |
Mar 10, 2015 | 7.760 | 7.760 | 7.660 | 7.720 | 4,307 | -0.02(-0.26%) |
Mar 09, 2015 | 7.750 | 7.772 | 7.680 | 7.740 | 12,258 | +0.20(+2.65%) |
Mar 06, 2015 | 7.540 | 7.600 | 7.540 | 7.540 | 1,212 | -0.16(-2.08%) |
Mar 05, 2015 | 7.750 | 7.750 | 7.680 | 7.700 | 13,550 | -0.15(-1.91%) |
Mar 04, 2015 | 8.053 | 7.850 | 7.850 | 6,415 | -0.20(-2.51%) | |
Mar 03, 2015 | 8.070 | 8.070 | 8.022 | 8.053 | 7,927 | +0.07(+0.91%) |
Mar 02, 2015 | 7.960 | 8.023 | 7.960 | 7.980 | 7,975 | +0.10(+1.21%) |
Feb 27, 2015 | 7.890 | 7.930 | 7.885 | 7.885 | 9,354 | +0.04(+0.57%) |
Feb 26, 2015 | 7.950 | 7.950 | 7.840 | 7.840 | 7,777 | -0.20(-2.50%) |
Feb 25, 2015 | 8.080 | 8.080 | 7.980 | 8.041 | 4,384 | -0.05(-0.61%) |
Feb 24, 2015 | 8.140 | 8.150 | 8.090 | 8.090 | 14,783 | -0.02(-0.25%) |
Feb 23, 2015 | 8.080 | 8.110 | 8.076 | 8.110 | 4,125 | -0.07(-0.87%) |
Feb 20, 2015 | 7.980 | 8.181 | 7.930 | 8.181 | 19,052 | +0.07(+0.88%) |
Feb 19, 2015 | 8.097 | 8.190 | 8.090 | 8.110 | 13,561 | -0.47(-5.48%) |
Feb 18, 2015 | 8.580 | 8.580 | 8.540 | 8.580 | 4,678 | -0.07(-0.81%) |
Feb 17, 2015 | 8.610 | 8.650 | 8.534 | 8.650 | 17,386 | +0.53(+6.53%) |
Feb 13, 2015 | 8.120 | 8.120 | 8.120 | 0 | -0.21(-2.52%) | |
Feb 12, 2015 | 8.320 | 8.360 | 8.280 | 8.330 | 22,948 | +0.05(+0.60%) |
Feb 11, 2015 | 8.260 | 8.300 | 8.260 | 8.280 | 9,772 | -0.12(-1.43%) |
Feb 10, 2015 | 8.150 | 8.404 | 8.130 | 8.400 | 23,269 | +0.28(+3.45%) |
Feb 09, 2015 | 8.100 | 8.130 | 8.100 | 8.120 | 2,452 | -0.17(-2.05%) |
Feb 06, 2015 | 8.310 | 8.310 | 8.270 | 8.290 | 2,124 | -0.31(-3.63%) |
Feb 05, 2015 | 8.602 | 8.602 | 8.602 | 8.602 | 543 | +0.01(+0.15%) |
Feb 04, 2015 | 8.600 | 8.600 | 8.560 | 8.590 | 578 | -0.03(-0.35%) |
Feb 03, 2015 | 8.610 | 8.620 | 8.600 | 8.620 | 1,985 | +0.04(+0.47%) |