Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.395 | 8.574 | 8.151 | 8.241 | 133,869 | -0.21(-2.50%) |
Apr 29, 2015 | 8.599 | 8.664 | 8.420 | 8.452 | 56,400 | -0.23(-2.63%) |
Apr 28, 2015 | 8.534 | 8.729 | 8.470 | 8.680 | 83,404 | +0.16(+1.91%) |
Apr 27, 2015 | 8.501 | 8.721 | 8.469 | 8.517 | 111,467 | +0.02(+0.19%) |
Apr 24, 2015 | 8.558 | 8.656 | 8.469 | 8.501 | 73,172 | -0.06(-0.67%) |
Apr 23, 2015 | 8.631 | 8.680 | 8.485 | 8.558 | 119,176 | -0.03(-0.38%) |
Apr 22, 2015 | 8.526 | 8.697 | 8.485 | 8.591 | 103,174 | +0.03(+0.38%) |
Apr 21, 2015 | 8.485 | 8.631 | 8.485 | 8.558 | 108,668 | +0.09(+1.06%) |
Apr 20, 2015 | 8.469 | 8.664 | 8.379 | 8.469 | 117,304 | +0.08(+0.97%) |
Apr 17, 2015 | 8.574 | 8.591 | 8.363 | 8.387 | 154,186 | -0.25(-2.92%) |
Apr 16, 2015 | 8.957 | 8.957 | 8.558 | 8.640 | 107,304 | -0.33(-3.63%) |
Apr 15, 2015 | 8.737 | 9.039 | 8.664 | 8.965 | 94,638 | +0.31(+3.57%) |
Apr 14, 2015 | 8.599 | 8.843 | 8.542 | 8.656 | 112,822 | +0.02(+0.28%) |
Apr 13, 2015 | 8.664 | 8.786 | 8.615 | 8.631 | 83,413 | -0.07(-0.75%) |
Apr 10, 2015 | 8.729 | 8.982 | 8.493 | 8.697 | 251,205 | -0.03(-0.37%) |
Apr 09, 2015 | 8.933 | 9.063 | 8.607 | 8.729 | 118,998 | -0.20(-2.28%) |
Apr 08, 2015 | 9.112 | 9.201 | 8.794 | 8.933 | 132,574 | -0.22(-2.40%) |
Apr 07, 2015 | 8.982 | 9.324 | 8.949 | 9.153 | 263,980 | +0.24(+2.74%) |
Apr 06, 2015 | 8.884 | 8.986 | 8.737 | 8.908 | 133,849 | +0.02(+0.18%) |
Apr 02, 2015 | 8.811 | 8.892 | 8.892 | 8.892 | 222,896 | +0.11(+1.20%) |
Apr 01, 2015 | 8.526 | 8.786 | 8.403 | 8.786 | 281,820 | +0.25(+2.96%) |
Mar 31, 2015 | 8.452 | 8.583 | 8.379 | 8.534 | 332,483 | +0.06(+0.67%) |
Mar 30, 2015 | 8.436 | 8.493 | 8.298 | 8.477 | 129,789 | +0.14(+1.66%) |
Mar 27, 2015 | 8.273 | 8.436 | 8.167 | 8.338 | 302,729 | +0.11(+1.39%) |
Mar 26, 2015 | 8.265 | 8.371 | 8.102 | 8.224 | 168,973 | -0.04(-0.49%) |
Mar 25, 2015 | 8.493 | 8.591 | 8.241 | 8.265 | 256,024 | -0.24(-2.87%) |
Mar 24, 2015 | 8.509 | 8.680 | 8.387 | 8.509 | 111,570 | +0.12(+1.46%) |
Mar 23, 2015 | 8.550 | 8.749 | 8.379 | 8.387 | 186,107 | -0.12(-1.44%) |
Mar 20, 2015 | 8.242 | 8.550 | 8.088 | 8.509 | 446,215 | +0.33(+4.06%) |
Mar 19, 2015 | 8.145 | 8.323 | 8.112 | 8.177 | 232,465 | +0.01(+0.10%) |
Mar 18, 2015 | 8.088 | 8.185 | 8.072 | 8.169 | 157,922 | +0.05(+0.60%) |
Mar 17, 2015 | 7.910 | 8.258 | 7.845 | 8.120 | 107,352 | +0.19(+2.35%) |
Mar 16, 2015 | 7.747 | 7.942 | 7.707 | 7.934 | 149,508 | +0.19(+2.51%) |
Mar 13, 2015 | 7.845 | 7.910 | 7.666 | 7.739 | 136,826 | -0.08(-1.04%) |
Mar 12, 2015 | 7.837 | 8.015 | 7.666 | 7.820 | 220,701 | -0.02(-0.21%) |
Mar 11, 2015 | 7.820 | 7.885 | 7.650 | 7.837 | 89,717 | +0.14(+1.79%) |
Mar 10, 2015 | 7.934 | 7.934 | 7.699 | 7.699 | 93,975 | -0.36(-4.43%) |
Mar 09, 2015 | 7.910 | 8.088 | 7.885 | 8.055 | 141,474 | +0.13(+1.64%) |
Mar 06, 2015 | 8.023 | 8.209 | 7.910 | 7.926 | 166,307 | -0.14(-1.71%) |
Mar 05, 2015 | 8.031 | 8.080 | 7.982 | 8.064 | 213,612 | +0.02(+0.30%) |
Mar 04, 2015 | 7.845 | 8.047 | 7.812 | 8.039 | 243,905 | +0.11(+1.43%) |
Mar 03, 2015 | 7.942 | 7.974 | 7.861 | 7.926 | 174,836 | -0.05(-0.61%) |
Mar 02, 2015 | 7.756 | 8.007 | 7.739 | 7.974 | 192,088 | +0.24(+3.04%) |
Feb 27, 2015 | 7.739 | 7.780 | 7.666 | 7.739 | 78,567 | -0.04(-0.52%) |
Feb 26, 2015 | 7.691 | 7.812 | 7.618 | 7.780 | 168,301 | +0.18(+2.35%) |
Feb 25, 2015 | 7.480 | 7.666 | 7.407 | 7.602 | 112,831 | +0.08(+1.08%) |
Feb 24, 2015 | 7.521 | 7.699 | 7.464 | 7.521 | 135,732 | +0.00(+0.00%) |
Feb 23, 2015 | 7.496 | 7.537 | 7.302 | 7.521 | 128,469 | +0.01(+0.11%) |
Feb 20, 2015 | 7.658 | 7.658 | 7.488 | 7.512 | 182,838 | -0.15(-1.90%) |
Feb 19, 2015 | 7.642 | 7.845 | 7.627 | 7.658 | 118,868 | +0.01(+0.11%) |
Feb 18, 2015 | 7.496 | 7.658 | 7.439 | 7.650 | 368,050 | +0.16(+2.16%) |
Feb 17, 2015 | 7.569 | 7.569 | 7.318 | 7.488 | 130,274 | -0.03(-0.43%) |
Feb 13, 2015 | 7.399 | 7.521 | 7.521 | 7.521 | 85,513 | +0.10(+1.31%) |
Feb 12, 2015 | 7.431 | 7.480 | 7.358 | 7.423 | 62,547 | +0.08(+1.10%) |
Feb 11, 2015 | 7.326 | 7.504 | 7.261 | 7.342 | 119,753 | -0.06(-0.88%) |
Feb 10, 2015 | 7.237 | 7.456 | 7.148 | 7.407 | 117,386 | +0.20(+2.81%) |
Feb 09, 2015 | 7.439 | 7.488 | 7.204 | 7.204 | 98,367 | -0.29(-3.89%) |
Feb 06, 2015 | 7.439 | 7.593 | 7.407 | 7.496 | 188,271 | +0.13(+1.76%) |
Feb 05, 2015 | 7.245 | 7.561 | 7.221 | 7.367 | 130,870 | +0.19(+2.60%) |
Feb 04, 2015 | 6.969 | 7.537 | 6.969 | 7.180 | 264,448 | -0.34(-4.53%) |
Feb 03, 2015 | 7.213 | 7.537 | 7.213 | 7.521 | 190,047 | +0.33(+4.62%) |