Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.928 | 8.973 | 8.915 | 8.959 | 334,503 | +0.02(+0.20%) |
Apr 29, 2015 | 8.922 | 8.960 | 8.909 | 8.941 | 176,026 | -0.01(-0.07%) |
Apr 28, 2015 | 8.909 | 8.960 | 8.909 | 8.947 | 149,736 | +0.05(+0.58%) |
Apr 27, 2015 | 8.896 | 8.941 | 8.890 | 8.896 | 157,806 | -0.01(-0.14%) |
Apr 24, 2015 | 8.909 | 8.922 | 8.851 | 8.909 | 222,461 | +0.03(+0.36%) |
Apr 23, 2015 | 8.858 | 8.902 | 8.845 | 8.877 | 186,837 | +0.01(+0.14%) |
Apr 22, 2015 | 8.909 | 8.915 | 8.832 | 8.864 | 223,645 | -0.05(-0.57%) |
Apr 21, 2015 | 8.870 | 8.922 | 8.864 | 8.915 | 154,451 | +0.04(+0.51%) |
Apr 20, 2015 | 8.896 | 8.928 | 8.870 | 8.870 | 117,090 | -0.03(-0.36%) |
Apr 17, 2015 | 8.877 | 8.902 | 8.864 | 8.902 | 90,607 | +0.01(+0.14%) |
Apr 16, 2015 | 8.877 | 8.890 | 8.858 | 8.890 | 182,900 | +0.03(+0.29%) |
Apr 15, 2015 | 8.864 | 8.883 | 8.861 | 8.864 | 123,200 | +0.01(+0.07%) |
Apr 14, 2015 | 8.864 | 8.896 | 8.851 | 8.858 | 197,820 | +0.01(+0.14%) |
Apr 13, 2015 | 8.883 | 8.883 | 8.832 | 8.845 | 131,093 | -0.01(-0.16%) |
Apr 10, 2015 | 8.833 | 8.871 | 8.833 | 8.859 | 177,739 | +0.03(+0.36%) |
Apr 09, 2015 | 8.814 | 8.827 | 8.808 | 8.827 | 161,831 | +0.02(+0.22%) |
Apr 08, 2015 | 8.814 | 8.839 | 8.803 | 8.808 | 149,627 | -0.01(-0.07%) |
Apr 07, 2015 | 8.801 | 8.844 | 8.795 | 8.814 | 126,246 | +0.01(+0.14%) |
Apr 06, 2015 | 8.801 | 8.814 | 8.776 | 8.801 | 197,298 | +0.02(+0.22%) |
Apr 02, 2015 | 8.820 | 8.782 | 8.782 | 8.782 | 126,717 | -0.04(-0.43%) |
Apr 01, 2015 | 8.852 | 8.859 | 8.801 | 8.820 | 145,237 | +0.00(+0.00%) |
Mar 31, 2015 | 8.744 | 8.820 | 8.731 | 8.820 | 98,508 | +0.06(+0.73%) |
Mar 30, 2015 | 8.763 | 8.763 | 8.718 | 8.757 | 129,092 | +0.01(+0.07%) |
Mar 27, 2015 | 8.725 | 8.763 | 8.713 | 8.750 | 173,237 | +0.05(+0.59%) |
Mar 26, 2015 | 8.725 | 8.744 | 8.680 | 8.699 | 308,477 | -0.05(-0.58%) |
Mar 25, 2015 | 8.769 | 8.776 | 8.725 | 8.750 | 155,253 | -0.03(-0.29%) |
Mar 24, 2015 | 8.757 | 8.776 | 8.712 | 8.776 | 120,540 | +0.02(+0.22%) |
Mar 23, 2015 | 8.801 | 8.801 | 8.718 | 8.757 | 348,902 | -0.04(-0.51%) |
Mar 20, 2015 | 8.712 | 8.807 | 8.706 | 8.801 | 235,849 | +0.13(+1.47%) |
Mar 19, 2015 | 8.782 | 8.782 | 8.674 | 8.674 | 226,559 | -0.10(-1.09%) |
Mar 18, 2015 | 8.693 | 8.779 | 8.687 | 8.769 | 148,763 | +0.08(+0.95%) |
Mar 17, 2015 | 8.693 | 8.693 | 8.642 | 8.687 | 117,838 | -0.01(-0.07%) |
Mar 16, 2015 | 8.725 | 8.736 | 8.690 | 8.693 | 247,259 | -0.03(-0.36%) |
Mar 13, 2015 | 8.776 | 8.776 | 8.699 | 8.725 | 168,013 | -0.04(-0.44%) |
Mar 12, 2015 | 8.814 | 8.827 | 8.757 | 8.763 | 253,415 | -0.03(-0.29%) |
Mar 11, 2015 | 8.782 | 8.808 | 8.763 | 8.789 | 164,547 | -0.00(-0.01%) |
Mar 10, 2015 | 8.783 | 8.827 | 8.783 | 8.789 | 185,678 | +0.01(+0.14%) |
Mar 09, 2015 | 8.764 | 8.789 | 8.745 | 8.777 | 211,375 | +0.02(+0.22%) |
Mar 06, 2015 | 8.827 | 8.833 | 8.745 | 8.758 | 325,816 | -0.11(-1.22%) |
Mar 05, 2015 | 8.872 | 8.872 | 8.840 | 8.866 | 213,148 | -0.01(-0.07%) |
Mar 04, 2015 | 8.846 | 8.872 | 8.815 | 8.872 | 202,831 | +0.06(+0.65%) |
Mar 03, 2015 | 8.796 | 8.808 | 8.784 | 8.815 | 208,118 | +0.01(+0.07%) |
Mar 02, 2015 | 8.802 | 8.815 | 8.764 | 8.808 | 329,531 | +0.03(+0.29%) |
Feb 27, 2015 | 8.758 | 8.802 | 8.753 | 8.783 | 193,190 | +0.03(+0.29%) |
Feb 26, 2015 | 8.770 | 8.783 | 8.720 | 8.758 | 279,318 | -0.01(-0.14%) |
Feb 25, 2015 | 8.758 | 8.789 | 8.758 | 8.770 | 198,455 | +0.03(+0.29%) |
Feb 24, 2015 | 8.694 | 8.745 | 8.650 | 8.745 | 258,201 | +0.04(+0.51%) |
Feb 23, 2015 | 8.707 | 8.732 | 8.656 | 8.701 | 327,614 | +0.04(+0.44%) |
Feb 20, 2015 | 8.656 | 8.707 | 8.656 | 8.663 | 292,738 | +0.05(+0.59%) |
Feb 19, 2015 | 8.644 | 8.682 | 8.599 | 8.612 | 407,033 | -0.01(-0.15%) |
Feb 18, 2015 | 8.479 | 8.625 | 8.460 | 8.625 | 501,538 | +0.12(+1.42%) |
Feb 17, 2015 | 8.694 | 8.701 | 8.473 | 8.504 | 1,205,884 | -0.20(-2.26%) |
Feb 13, 2015 | 8.770 | 8.701 | 8.701 | 8.701 | 209,246 | -0.05(-0.58%) |
Feb 12, 2015 | 8.777 | 8.777 | 8.751 | 8.751 | 293,615 | -0.02(-0.21%) |
Feb 11, 2015 | 8.764 | 8.777 | 8.720 | 8.770 | 313,161 | +0.02(+0.27%) |
Feb 10, 2015 | 8.815 | 8.822 | 8.740 | 8.746 | 608,292 | -0.09(-1.00%) |
Feb 09, 2015 | 8.910 | 8.923 | 8.834 | 8.834 | 271,161 | -0.05(-0.60%) |
Feb 06, 2015 | 8.942 | 8.942 | 8.866 | 8.887 | 297,077 | -0.09(-0.96%) |
Feb 05, 2015 | 8.986 | 8.998 | 8.948 | 8.973 | 244,728 | -0.01(-0.14%) |
Feb 04, 2015 | 9.011 | 9.011 | 8.973 | 8.986 | 227,516 | -0.05(-0.56%) |
Feb 03, 2015 | 9.055 | 9.055 | 9.017 | 9.036 | 281,943 | -0.01(-0.07%) |