Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.320 | 8.340 | 8.180 | 8.290 | 9,693 | -0.03(-0.36%) |
Apr 29, 2015 | 8.333 | 8.500 | 8.200 | 8.320 | 19,096 | -0.10(-1.19%) |
Apr 28, 2015 | 8.500 | 8.610 | 8.250 | 8.420 | 22,029 | -0.08(-0.94%) |
Apr 27, 2015 | 8.750 | 8.950 | 8.500 | 8.500 | 35,914 | -0.32(-3.63%) |
Apr 24, 2015 | 9.060 | 9.080 | 8.538 | 8.820 | 38,691 | -0.14(-1.56%) |
Apr 23, 2015 | 8.840 | 9.050 | 8.730 | 8.960 | 24,513 | +0.12(+1.36%) |
Apr 22, 2015 | 8.930 | 9.010 | 8.600 | 8.840 | 85,796 | -0.04(-0.45%) |
Apr 21, 2015 | 8.660 | 8.950 | 8.660 | 8.880 | 41,851 | +0.23(+2.66%) |
Apr 20, 2015 | 8.590 | 8.770 | 8.560 | 8.650 | 17,623 | +0.07(+0.82%) |
Apr 17, 2015 | 8.710 | 8.710 | 8.510 | 8.580 | 16,784 | -0.14(-1.61%) |
Apr 16, 2015 | 8.630 | 8.770 | 8.524 | 8.720 | 38,841 | +0.07(+0.81%) |
Apr 15, 2015 | 8.550 | 8.700 | 8.520 | 8.650 | 22,891 | -0.02(-0.23%) |
Apr 14, 2015 | 8.700 | 8.770 | 8.510 | 8.670 | 16,932 | +0.00(+0.00%) |
Apr 13, 2015 | 8.850 | 8.850 | 8.500 | 8.670 | 23,188 | -0.12(-1.37%) |
Apr 10, 2015 | 8.630 | 8.930 | 8.470 | 8.790 | 62,465 | +0.30(+3.53%) |
Apr 09, 2015 | 8.500 | 8.670 | 8.420 | 8.490 | 41,944 | -0.01(-0.12%) |
Apr 08, 2015 | 8.350 | 8.550 | 8.350 | 8.500 | 44,644 | +0.24(+2.97%) |
Apr 07, 2015 | 8.500 | 8.950 | 8.240 | 8.255 | 81,670 | -0.00(-0.06%) |
Apr 06, 2015 | 8.350 | 8.350 | 8.070 | 8.260 | 18,631 | -0.04(-0.48%) |
Apr 02, 2015 | 8.110 | 8.300 | 8.300 | 8.300 | 10,900 | +0.16(+1.97%) |
Apr 01, 2015 | 8.210 | 8.340 | 8.110 | 8.140 | 7,523 | -0.18(-2.16%) |
Mar 31, 2015 | 8.350 | 8.500 | 8.180 | 8.320 | 12,911 | -0.04(-0.48%) |
Mar 30, 2015 | 8.350 | 8.450 | 8.050 | 8.360 | 8,254 | +0.05(+0.60%) |
Mar 27, 2015 | 8.150 | 8.420 | 7.960 | 8.310 | 15,540 | +0.34(+4.27%) |
Mar 26, 2015 | 8.150 | 8.150 | 7.870 | 7.970 | 30,226 | -0.05(-0.62%) |
Mar 25, 2015 | 8.360 | 8.440 | 8.010 | 8.020 | 27,732 | -0.18(-2.20%) |
Mar 24, 2015 | 8.450 | 8.508 | 8.120 | 8.200 | 40,018 | -0.25(-2.96%) |
Mar 23, 2015 | 8.670 | 8.670 | 8.400 | 8.450 | 33,630 | -0.15(-1.74%) |
Mar 20, 2015 | 8.540 | 8.600 | 8.450 | 8.600 | 37,337 | +0.07(+0.82%) |
Mar 19, 2015 | 8.470 | 8.580 | 8.400 | 8.530 | 79,202 | +0.10(+1.19%) |
Mar 18, 2015 | 8.410 | 8.500 | 8.400 | 8.430 | 19,106 | -0.07(-0.82%) |
Mar 17, 2015 | 8.110 | 8.520 | 8.110 | 8.500 | 66,007 | +0.29(+3.53%) |
Mar 16, 2015 | 8.348 | 8.360 | 8.115 | 8.210 | 16,718 | -0.01(-0.12%) |
Mar 13, 2015 | 8.580 | 8.580 | 8.210 | 8.220 | 4,515 | +0.01(+0.12%) |
Mar 12, 2015 | 8.300 | 8.400 | 8.200 | 8.210 | 6,654 | -0.12(-1.44%) |
Mar 11, 2015 | 8.390 | 8.570 | 8.300 | 8.330 | 8,694 | -0.05(-0.60%) |
Mar 10, 2015 | 8.200 | 8.380 | 8.080 | 8.380 | 7,121 | +0.16(+1.95%) |
Mar 09, 2015 | 8.010 | 8.370 | 8.010 | 8.220 | 7,567 | -0.17(-2.03%) |
Mar 06, 2015 | 8.270 | 8.450 | 8.200 | 8.390 | 27,509 | +0.21(+2.57%) |
Mar 05, 2015 | 8.298 | 8.480 | 8.090 | 8.180 | 20,235 | -0.16(-1.92%) |
Mar 04, 2015 | 8.410 | 8.410 | 8.090 | 8.340 | 26,057 | -0.07(-0.83%) |
Mar 03, 2015 | 8.500 | 9.000 | 8.260 | 8.410 | 68,359 | -0.10(-1.18%) |
Mar 02, 2015 | 8.310 | 8.540 | 8.245 | 8.510 | 56,546 | +0.19(+2.28%) |
Feb 27, 2015 | 8.230 | 8.380 | 8.200 | 8.320 | 73,619 | +0.09(+1.09%) |
Feb 26, 2015 | 8.260 | 8.310 | 8.060 | 8.230 | 23,753 | +0.06(+0.73%) |
Feb 25, 2015 | 8.210 | 8.210 | 7.970 | 8.170 | 41,925 | +0.09(+1.11%) |
Feb 24, 2015 | 8.110 | 8.230 | 8.050 | 8.080 | 36,160 | -0.06(-0.74%) |
Feb 23, 2015 | 8.140 | 8.350 | 8.070 | 8.140 | 48,707 | +0.02(+0.25%) |
Feb 20, 2015 | 8.050 | 8.230 | 8.050 | 8.120 | 18,364 | +0.01(+0.12%) |
Feb 19, 2015 | 8.300 | 8.300 | 8.010 | 8.110 | 47,704 | -0.23(-2.76%) |
Feb 18, 2015 | 8.180 | 8.350 | 8.110 | 8.340 | 73,093 | +0.16(+1.96%) |
Feb 17, 2015 | 7.720 | 8.360 | 7.720 | 8.180 | 52,621 | +0.41(+5.28%) |
Feb 13, 2015 | 7.880 | 7.770 | 7.770 | 7.770 | 27,500 | +0.12(+1.57%) |
Feb 12, 2015 | 7.590 | 7.750 | 7.420 | 7.650 | 49,909 | +0.06(+0.79%) |
Feb 11, 2015 | 7.300 | 7.590 | 7.300 | 7.590 | 14,128 | +0.20(+2.71%) |
Feb 10, 2015 | 7.300 | 7.510 | 7.280 | 7.390 | 33,240 | +0.07(+0.96%) |
Feb 09, 2015 | 7.380 | 7.570 | 7.280 | 7.320 | 12,387 | -0.03(-0.41%) |
Feb 06, 2015 | 7.280 | 7.420 | 7.280 | 7.350 | 7,453 | +0.09(+1.24%) |
Feb 05, 2015 | 7.250 | 7.370 | 7.250 | 7.260 | 10,770 | +0.00(+0.00%) |
Feb 04, 2015 | 7.320 | 7.380 | 7.250 | 7.260 | 3,730 | -0.14(-1.89%) |
Feb 03, 2015 | 7.740 | 7.790 | 7.331 | 7.400 | 6,292 | -0.05(-0.67%) |