Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.479 | 8.500 | 8.428 | 8.443 | 123,623 | -0.02(-0.26%) |
Apr 29, 2015 | 8.450 | 8.493 | 8.443 | 8.464 | 76,344 | -0.01(-0.09%) |
Apr 28, 2015 | 8.450 | 8.479 | 8.450 | 8.472 | 77,924 | +0.04(+0.43%) |
Apr 27, 2015 | 8.428 | 8.457 | 8.414 | 8.435 | 36,764 | +0.01(+0.09%) |
Apr 24, 2015 | 8.443 | 8.443 | 8.414 | 8.428 | 100,370 | -0.04(-0.43%) |
Apr 23, 2015 | 8.464 | 8.493 | 8.414 | 8.464 | 128,782 | +0.02(+0.26%) |
Apr 22, 2015 | 8.435 | 8.450 | 8.421 | 8.443 | 83,489 | +0.03(+0.34%) |
Apr 21, 2015 | 8.457 | 8.500 | 8.414 | 8.414 | 80,781 | -0.04(-0.51%) |
Apr 20, 2015 | 8.464 | 8.515 | 8.443 | 8.457 | 121,995 | +0.01(+0.09%) |
Apr 17, 2015 | 8.428 | 8.464 | 8.428 | 8.450 | 59,281 | +0.03(+0.34%) |
Apr 16, 2015 | 8.464 | 8.486 | 8.406 | 8.421 | 68,533 | -0.03(-0.34%) |
Apr 15, 2015 | 8.479 | 8.500 | 8.443 | 8.450 | 113,958 | -0.01(-0.09%) |
Apr 14, 2015 | 8.457 | 8.464 | 8.421 | 8.457 | 98,632 | +0.04(+0.43%) |
Apr 13, 2015 | 8.414 | 8.428 | 8.385 | 8.421 | 49,792 | +0.04(+0.44%) |
Apr 10, 2015 | 8.384 | 8.413 | 8.377 | 8.384 | 108,787 | +0.03(+0.34%) |
Apr 09, 2015 | 8.392 | 8.420 | 8.356 | 8.356 | 110,774 | -0.06(-0.68%) |
Apr 08, 2015 | 8.435 | 8.435 | 8.399 | 8.413 | 86,108 | +0.00(+0.00%) |
Apr 07, 2015 | 8.334 | 8.420 | 8.334 | 8.413 | 143,002 | +0.07(+0.86%) |
Apr 06, 2015 | 8.348 | 8.356 | 8.320 | 8.341 | 119,526 | +0.03(+0.35%) |
Apr 02, 2015 | 8.341 | 8.312 | 8.312 | 8.312 | 123,664 | -0.09(-1.03%) |
Apr 01, 2015 | 8.406 | 8.420 | 8.370 | 8.399 | 123,361 | +0.01(+0.17%) |
Mar 31, 2015 | 8.284 | 8.384 | 8.276 | 8.384 | 138,897 | +0.10(+1.22%) |
Mar 30, 2015 | 8.327 | 8.327 | 8.255 | 8.284 | 89,779 | -0.02(-0.26%) |
Mar 27, 2015 | 8.291 | 8.320 | 8.276 | 8.305 | 54,206 | +0.05(+0.61%) |
Mar 26, 2015 | 8.262 | 8.262 | 8.219 | 8.255 | 129,486 | -0.01(-0.09%) |
Mar 25, 2015 | 8.298 | 8.305 | 8.262 | 8.262 | 135,612 | -0.03(-0.35%) |
Mar 24, 2015 | 8.291 | 8.291 | 8.240 | 8.291 | 120,988 | +0.00(+0.00%) |
Mar 23, 2015 | 8.269 | 8.298 | 8.255 | 8.291 | 133,485 | +0.05(+0.61%) |
Mar 20, 2015 | 8.190 | 8.240 | 8.190 | 8.240 | 68,693 | +0.07(+0.88%) |
Mar 19, 2015 | 8.233 | 8.248 | 8.147 | 8.168 | 55,358 | -0.06(-0.70%) |
Mar 18, 2015 | 8.132 | 8.226 | 8.111 | 8.226 | 127,446 | +0.12(+1.42%) |
Mar 17, 2015 | 8.154 | 8.154 | 8.097 | 8.111 | 159,946 | -0.05(-0.59%) |
Mar 16, 2015 | 8.212 | 8.219 | 8.147 | 8.159 | 101,049 | -0.02(-0.20%) |
Mar 13, 2015 | 8.190 | 8.219 | 8.161 | 8.176 | 91,457 | -0.02(-0.26%) |
Mar 12, 2015 | 8.262 | 8.269 | 8.190 | 8.197 | 74,987 | -0.04(-0.44%) |
Mar 11, 2015 | 8.248 | 8.255 | 8.226 | 8.233 | 50,267 | -0.01(-0.17%) |
Mar 10, 2015 | 8.247 | 8.262 | 8.233 | 8.247 | 73,467 | +0.04(+0.44%) |
Mar 09, 2015 | 8.183 | 8.240 | 8.183 | 8.211 | 61,763 | +0.00(+0.00%) |
Mar 06, 2015 | 8.283 | 8.283 | 8.197 | 8.211 | 160,943 | -0.11(-1.29%) |
Mar 05, 2015 | 8.340 | 8.348 | 8.319 | 8.319 | 105,327 | -0.02(-0.26%) |
Mar 04, 2015 | 8.326 | 8.340 | 8.297 | 8.340 | 119,981 | +0.04(+0.43%) |
Mar 03, 2015 | 8.283 | 8.306 | 8.283 | 8.305 | 96,171 | +0.01(+0.17%) |
Mar 02, 2015 | 8.319 | 8.340 | 8.283 | 8.290 | 104,387 | -0.03(-0.34%) |
Feb 27, 2015 | 8.254 | 8.319 | 8.254 | 8.319 | 89,497 | +0.06(+0.69%) |
Feb 26, 2015 | 8.297 | 8.305 | 8.247 | 8.262 | 97,063 | -0.03(-0.35%) |
Feb 25, 2015 | 8.297 | 8.305 | 8.269 | 8.290 | 112,387 | +0.04(+0.43%) |
Feb 24, 2015 | 8.254 | 8.262 | 8.204 | 8.254 | 76,185 | +0.01(+0.17%) |
Feb 23, 2015 | 8.233 | 8.262 | 8.211 | 8.240 | 109,485 | +0.04(+0.52%) |
Feb 20, 2015 | 8.197 | 8.240 | 8.197 | 8.197 | 124,559 | +0.04(+0.53%) |
Feb 19, 2015 | 8.147 | 8.233 | 8.147 | 8.154 | 133,835 | -0.01(-0.18%) |
Feb 18, 2015 | 8.090 | 8.190 | 8.054 | 8.169 | 416,243 | +0.06(+0.80%) |
Feb 17, 2015 | 8.233 | 8.247 | 8.054 | 8.104 | 193,370 | -0.14(-1.65%) |
Feb 13, 2015 | 8.247 | 8.240 | 8.240 | 8.240 | 68,723 | -0.01(-0.17%) |
Feb 12, 2015 | 8.269 | 8.312 | 8.254 | 8.254 | 162,502 | -0.02(-0.26%) |
Feb 11, 2015 | 8.348 | 8.361 | 8.276 | 8.276 | 152,918 | -0.05(-0.60%) |
Feb 10, 2015 | 8.361 | 8.376 | 8.319 | 8.326 | 105,938 | -0.04(-0.43%) |
Feb 09, 2015 | 8.376 | 8.397 | 8.347 | 8.361 | 150,291 | -0.01(-0.17%) |
Feb 06, 2015 | 8.447 | 8.468 | 8.376 | 8.376 | 318,477 | -0.11(-1.26%) |
Feb 05, 2015 | 8.489 | 8.489 | 8.461 | 8.482 | 173,176 | -0.01(-0.17%) |
Feb 04, 2015 | 8.561 | 8.568 | 8.475 | 8.497 | 402,878 | -0.09(-1.08%) |
Feb 03, 2015 | 8.589 | 8.646 | 8.589 | 8.589 | 110,011 | -0.01(-0.15%) |