Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.059 | 9.105 | 8.995 | 9.000 | 131,183 | -0.06(-0.70%) |
Apr 29, 2015 | 9.024 | 9.103 | 8.970 | 9.064 | 131,527 | +0.05(+0.60%) |
Apr 28, 2015 | 9.034 | 9.073 | 9.000 | 9.010 | 127,770 | +0.03(+0.38%) |
Apr 27, 2015 | 9.044 | 9.132 | 8.956 | 8.975 | 160,840 | -0.02(-0.22%) |
Apr 24, 2015 | 9.064 | 9.064 | 8.990 | 8.995 | 115,077 | -0.03(-0.33%) |
Apr 23, 2015 | 9.005 | 9.118 | 8.985 | 9.024 | 159,689 | +0.04(+0.44%) |
Apr 22, 2015 | 8.951 | 8.985 | 8.911 | 8.985 | 106,791 | +0.07(+0.83%) |
Apr 21, 2015 | 8.818 | 8.936 | 8.789 | 8.911 | 147,870 | +0.12(+1.40%) |
Apr 20, 2015 | 8.779 | 8.862 | 8.735 | 8.789 | 134,566 | +0.04(+0.45%) |
Apr 17, 2015 | 8.813 | 8.843 | 8.725 | 8.749 | 98,019 | -0.07(-0.78%) |
Apr 16, 2015 | 8.808 | 8.818 | 8.730 | 8.818 | 147,296 | -0.01(-0.12%) |
Apr 15, 2015 | 8.805 | 8.834 | 8.687 | 8.829 | 151,078 | +0.07(+0.78%) |
Apr 14, 2015 | 8.829 | 8.853 | 8.761 | 8.761 | 104,697 | -0.10(-1.16%) |
Apr 13, 2015 | 8.839 | 8.873 | 8.829 | 8.863 | 93,068 | +0.04(+0.44%) |
Apr 10, 2015 | 8.824 | 8.834 | 8.793 | 8.824 | 72,500 | +0.01(+0.17%) |
Apr 09, 2015 | 8.780 | 8.844 | 8.751 | 8.809 | 154,942 | +0.04(+0.50%) |
Apr 08, 2015 | 8.751 | 8.780 | 8.731 | 8.766 | 119,259 | +0.04(+0.50%) |
Apr 07, 2015 | 8.712 | 8.741 | 8.697 | 8.722 | 113,062 | +0.02(+0.28%) |
Apr 06, 2015 | 8.648 | 8.697 | 8.624 | 8.697 | 70,765 | +0.10(+1.14%) |
Apr 02, 2015 | 8.687 | 8.600 | 8.600 | 8.600 | 151,946 | -0.06(-0.68%) |
Apr 01, 2015 | 8.726 | 8.746 | 8.639 | 8.658 | 165,111 | -0.05(-0.62%) |
Mar 31, 2015 | 8.697 | 8.731 | 8.663 | 8.712 | 140,626 | +0.02(+0.28%) |
Mar 30, 2015 | 8.692 | 8.697 | 8.654 | 8.687 | 66,710 | +0.00(+0.06%) |
Mar 27, 2015 | 8.707 | 8.712 | 8.673 | 8.683 | 83,525 | +0.00(+0.06%) |
Mar 26, 2015 | 8.668 | 8.741 | 8.653 | 8.678 | 151,790 | +0.01(+0.11%) |
Mar 25, 2015 | 8.702 | 8.731 | 8.648 | 8.668 | 155,009 | -0.01(-0.17%) |
Mar 24, 2015 | 8.619 | 8.692 | 8.570 | 8.683 | 172,934 | +0.05(+0.62%) |
Mar 23, 2015 | 8.609 | 8.634 | 8.580 | 8.629 | 128,200 | +0.03(+0.40%) |
Mar 20, 2015 | 8.453 | 8.624 | 8.453 | 8.595 | 112,311 | +0.14(+1.68%) |
Mar 19, 2015 | 8.482 | 8.507 | 8.424 | 8.453 | 120,576 | -0.01(-0.12%) |
Mar 18, 2015 | 8.516 | 8.536 | 8.463 | 8.463 | 66,911 | -0.03(-0.40%) |
Mar 17, 2015 | 8.580 | 8.580 | 8.463 | 8.497 | 126,594 | -0.09(-1.04%) |
Mar 16, 2015 | 8.494 | 8.586 | 8.479 | 8.586 | 148,042 | +0.12(+1.38%) |
Mar 13, 2015 | 8.392 | 8.499 | 8.377 | 8.469 | 98,743 | +0.08(+0.98%) |
Mar 12, 2015 | 8.435 | 8.435 | 8.353 | 8.387 | 102,089 | -0.05(-0.58%) |
Mar 11, 2015 | 8.406 | 8.440 | 8.377 | 8.435 | 86,328 | +0.05(+0.58%) |
Mar 10, 2015 | 8.401 | 8.435 | 8.377 | 8.387 | 174,053 | -0.06(-0.75%) |
Mar 09, 2015 | 8.397 | 8.455 | 8.397 | 8.450 | 111,497 | +0.07(+0.87%) |
Mar 06, 2015 | 8.358 | 8.387 | 8.338 | 8.377 | 95,617 | +0.03(+0.35%) |
Mar 05, 2015 | 8.411 | 8.411 | 8.338 | 8.348 | 146,221 | -0.05(-0.64%) |
Mar 04, 2015 | 8.338 | 8.411 | 8.353 | 8.401 | 176,293 | +0.05(+0.58%) |
Mar 03, 2015 | 8.319 | 8.363 | 8.290 | 8.353 | 210,789 | +0.05(+0.58%) |
Mar 02, 2015 | 8.295 | 8.352 | 8.285 | 8.304 | 151,515 | -0.02(-0.23%) |
Feb 27, 2015 | 8.363 | 8.397 | 8.314 | 8.324 | 164,674 | -0.02(-0.29%) |
Feb 26, 2015 | 8.372 | 8.406 | 8.329 | 8.348 | 108,038 | -0.04(-0.52%) |
Feb 25, 2015 | 8.484 | 8.489 | 8.372 | 8.392 | 162,779 | -0.07(-0.86%) |
Feb 24, 2015 | 8.465 | 8.499 | 8.455 | 8.465 | 193,413 | +0.01(+0.17%) |
Feb 23, 2015 | 8.382 | 8.450 | 8.372 | 8.450 | 129,744 | +0.08(+0.99%) |
Feb 20, 2015 | 8.256 | 8.402 | 8.241 | 8.367 | 124,641 | +0.11(+1.29%) |
Feb 19, 2015 | 8.227 | 8.261 | 8.207 | 8.261 | 109,988 | +0.04(+0.53%) |
Feb 18, 2015 | 8.222 | 8.236 | 8.134 | 8.217 | 116,174 | +0.00(+0.04%) |
Feb 17, 2015 | 8.265 | 8.265 | 8.193 | 8.214 | 119,242 | -0.05(-0.56%) |
Feb 13, 2015 | 8.246 | 8.261 | 8.261 | 8.261 | 135,493 | +0.03(+0.41%) |
Feb 12, 2015 | 8.217 | 8.246 | 8.212 | 8.227 | 113,382 | +0.04(+0.45%) |
Feb 11, 2015 | 8.195 | 8.204 | 8.146 | 8.190 | 99,030 | -0.01(-0.18%) |
Feb 10, 2015 | 8.195 | 8.204 | 8.156 | 8.204 | 80,152 | +0.03(+0.41%) |
Feb 09, 2015 | 8.156 | 8.185 | 8.151 | 8.171 | 133,377 | +0.02(+0.30%) |
Feb 06, 2015 | 8.045 | 8.161 | 8.040 | 8.146 | 123,903 | +0.08(+1.02%) |
Feb 05, 2015 | 8.103 | 8.122 | 8.064 | 8.064 | 90,032 | -0.01(-0.18%) |
Feb 04, 2015 | 8.142 | 8.142 | 8.079 | 8.079 | 92,969 | -0.08(-0.95%) |
Feb 03, 2015 | 8.161 | 8.171 | 8.069 | 8.156 | 131,031 | +0.00(+0.06%) |