Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.526 | 8.526 | 8.389 | 8.405 | 114,262 | -0.12(-1.41%) |
Apr 29, 2015 | 8.520 | 8.594 | 8.484 | 8.526 | 130,443 | -0.11(-1.27%) |
Apr 28, 2015 | 8.657 | 8.657 | 8.610 | 8.636 | 127,664 | +0.01(+0.12%) |
Apr 27, 2015 | 8.625 | 8.646 | 8.599 | 8.625 | 94,824 | +0.04(+0.43%) |
Apr 24, 2015 | 8.578 | 8.615 | 8.578 | 8.589 | 65,414 | -0.01(-0.06%) |
Apr 23, 2015 | 8.536 | 8.641 | 8.525 | 8.594 | 80,152 | +0.06(+0.68%) |
Apr 22, 2015 | 8.515 | 8.544 | 8.494 | 8.536 | 131,292 | +0.04(+0.43%) |
Apr 21, 2015 | 8.510 | 8.526 | 8.489 | 8.499 | 124,668 | +0.02(+0.25%) |
Apr 20, 2015 | 8.515 | 8.547 | 8.473 | 8.479 | 83,675 | -0.01(-0.12%) |
Apr 17, 2015 | 8.515 | 8.515 | 8.421 | 8.489 | 124,464 | -0.14(-1.64%) |
Apr 16, 2015 | 8.583 | 8.638 | 8.562 | 8.630 | 64,465 | +0.08(+0.92%) |
Apr 15, 2015 | 8.505 | 8.568 | 8.463 | 8.552 | 117,285 | +0.05(+0.55%) |
Apr 14, 2015 | 8.489 | 8.515 | 8.427 | 8.505 | 96,035 | +0.04(+0.50%) |
Apr 13, 2015 | 8.541 | 8.573 | 8.442 | 8.463 | 175,041 | -0.03(-0.31%) |
Apr 10, 2015 | 8.494 | 8.494 | 8.452 | 8.489 | 55,977 | -0.01(-0.06%) |
Apr 09, 2015 | 8.421 | 8.499 | 8.400 | 8.494 | 75,944 | +0.10(+1.19%) |
Apr 08, 2015 | 8.384 | 8.431 | 8.358 | 8.395 | 102,726 | +0.16(+1.97%) |
Apr 07, 2015 | 8.237 | 8.279 | 8.232 | 8.232 | 68,254 | -0.06(-0.70%) |
Apr 06, 2015 | 8.190 | 8.316 | 8.190 | 8.290 | 91,177 | +0.08(+1.02%) |
Apr 02, 2015 | 8.112 | 8.206 | 8.206 | 8.206 | 72,708 | +0.13(+1.62%) |
Apr 01, 2015 | 8.033 | 8.099 | 8.017 | 8.075 | 71,658 | +0.08(+0.98%) |
Mar 31, 2015 | 7.991 | 8.007 | 7.960 | 7.996 | 89,671 | -0.03(-0.39%) |
Mar 30, 2015 | 7.949 | 8.049 | 7.949 | 8.028 | 155,774 | +0.13(+1.59%) |
Mar 27, 2015 | 7.902 | 7.907 | 7.840 | 7.902 | 182,045 | +0.05(+0.67%) |
Mar 26, 2015 | 7.886 | 7.886 | 7.829 | 7.850 | 209,088 | -0.04(-0.47%) |
Mar 25, 2015 | 7.991 | 8.059 | 7.886 | 7.886 | 89,999 | -0.10(-1.25%) |
Mar 24, 2015 | 7.975 | 8.011 | 7.944 | 7.986 | 86,284 | +0.00(+0.00%) |
Mar 23, 2015 | 8.012 | 8.017 | 7.955 | 7.986 | 68,437 | +0.00(+0.00%) |
Mar 20, 2015 | 7.939 | 8.023 | 7.934 | 7.986 | 100,346 | +0.08(+1.06%) |
Mar 19, 2015 | 7.939 | 7.975 | 7.871 | 7.902 | 127,336 | -0.11(-1.37%) |
Mar 18, 2015 | 7.844 | 8.065 | 7.824 | 8.012 | 98,877 | +0.17(+2.21%) |
Mar 17, 2015 | 7.782 | 7.855 | 7.782 | 7.839 | 213,950 | -0.01(-0.13%) |
Mar 16, 2015 | 7.860 | 7.907 | 7.834 | 7.850 | 75,480 | +0.04(+0.47%) |
Mar 13, 2015 | 7.871 | 7.871 | 7.813 | 7.813 | 114,432 | -0.12(-1.52%) |
Mar 12, 2015 | 7.939 | 7.991 | 7.897 | 7.934 | 71,051 | +0.06(+0.80%) |
Mar 11, 2015 | 7.876 | 7.893 | 7.834 | 7.871 | 137,721 | -0.01(-0.13%) |
Mar 10, 2015 | 7.996 | 7.996 | 7.860 | 7.881 | 136,179 | -0.16(-2.05%) |
Mar 09, 2015 | 8.075 | 8.106 | 8.012 | 8.046 | 56,143 | -0.06(-0.69%) |
Mar 06, 2015 | 8.175 | 8.175 | 8.070 | 8.101 | 108,146 | -0.13(-1.53%) |
Mar 05, 2015 | 8.206 | 8.264 | 8.172 | 8.227 | 148,986 | -0.01(-0.06%) |
Mar 04, 2015 | 8.248 | 8.264 | 8.156 | 8.232 | 228,738 | -0.04(-0.51%) |
Mar 03, 2015 | 8.279 | 8.291 | 8.258 | 8.274 | 59,819 | -0.04(-0.44%) |
Mar 02, 2015 | 8.306 | 8.327 | 8.274 | 8.311 | 154,423 | +0.01(+0.06%) |
Feb 27, 2015 | 8.285 | 8.353 | 8.275 | 8.306 | 55,078 | +0.02(+0.25%) |
Feb 26, 2015 | 8.285 | 8.316 | 8.269 | 8.285 | 90,971 | +0.00(+0.00%) |
Feb 25, 2015 | 8.316 | 8.320 | 8.237 | 8.285 | 243,511 | +0.00(+0.00%) |
Feb 24, 2015 | 8.206 | 8.337 | 8.190 | 8.285 | 238,847 | +0.10(+1.28%) |
Feb 23, 2015 | 8.227 | 8.232 | 8.154 | 8.180 | 85,434 | -0.05(-0.64%) |
Feb 20, 2015 | 8.248 | 8.253 | 8.180 | 8.232 | 176,474 | +0.02(+0.26%) |
Feb 19, 2015 | 8.211 | 8.258 | 8.159 | 8.211 | 124,580 | -0.02(-0.25%) |
Feb 18, 2015 | 8.237 | 8.253 | 8.201 | 8.232 | 34,064 | -0.03(-0.32%) |
Feb 17, 2015 | 8.237 | 8.290 | 8.191 | 8.258 | 121,787 | -0.03(-0.38%) |
Feb 13, 2015 | 8.248 | 8.290 | 8.290 | 8.290 | 141,027 | +0.10(+1.28%) |
Feb 12, 2015 | 8.106 | 8.190 | 8.106 | 8.185 | 149,689 | +0.13(+1.63%) |
Feb 11, 2015 | 8.106 | 8.106 | 7.970 | 8.054 | 76,232 | -0.08(-0.97%) |
Feb 10, 2015 | 8.091 | 8.133 | 8.059 | 8.133 | 83,440 | +0.01(+0.13%) |
Feb 09, 2015 | 8.138 | 8.201 | 8.110 | 8.122 | 116,176 | -0.02(-0.26%) |
Feb 06, 2015 | 8.196 | 8.264 | 8.143 | 8.143 | 280,203 | -0.12(-1.40%) |
Feb 05, 2015 | 8.154 | 8.288 | 8.148 | 8.258 | 170,587 | +0.05(+0.64%) |
Feb 04, 2015 | 8.164 | 8.304 | 8.164 | 8.206 | 74,748 | -0.08(-0.95%) |
Feb 03, 2015 | 8.201 | 8.285 | 8.196 | 8.285 | 152,423 | +0.17(+2.07%) |