Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.059 | 9.105 | 8.995 | 9.000 | 131,176 | -0.06(-0.70%) |
Apr 29, 2015 | 9.025 | 9.103 | 8.971 | 9.064 | 131,520 | +0.05(+0.60%) |
Apr 28, 2015 | 9.035 | 9.074 | 9.000 | 9.010 | 127,763 | +0.03(+0.38%) |
Apr 27, 2015 | 9.044 | 9.133 | 8.956 | 8.976 | 160,831 | -0.02(-0.22%) |
Apr 24, 2015 | 9.064 | 9.064 | 8.990 | 8.995 | 115,071 | -0.03(-0.33%) |
Apr 23, 2015 | 9.005 | 9.118 | 8.985 | 9.025 | 159,681 | +0.04(+0.44%) |
Apr 22, 2015 | 8.951 | 8.985 | 8.912 | 8.985 | 106,786 | +0.07(+0.83%) |
Apr 21, 2015 | 8.819 | 8.936 | 8.789 | 8.912 | 147,862 | +0.12(+1.40%) |
Apr 20, 2015 | 8.779 | 8.863 | 8.735 | 8.789 | 134,559 | +0.04(+0.45%) |
Apr 17, 2015 | 8.814 | 8.843 | 8.725 | 8.750 | 98,014 | -0.07(-0.78%) |
Apr 16, 2015 | 8.809 | 8.819 | 8.730 | 8.819 | 147,288 | -0.01(-0.12%) |
Apr 15, 2015 | 8.805 | 8.834 | 8.688 | 8.829 | 151,069 | +0.07(+0.78%) |
Apr 14, 2015 | 8.829 | 8.854 | 8.761 | 8.761 | 104,691 | -0.10(-1.16%) |
Apr 13, 2015 | 8.839 | 8.873 | 8.829 | 8.864 | 93,063 | +0.04(+0.44%) |
Apr 10, 2015 | 8.825 | 8.834 | 8.794 | 8.825 | 72,496 | +0.01(+0.17%) |
Apr 09, 2015 | 8.781 | 8.844 | 8.751 | 8.810 | 154,933 | +0.04(+0.50%) |
Apr 08, 2015 | 8.751 | 8.781 | 8.732 | 8.766 | 119,253 | +0.04(+0.50%) |
Apr 07, 2015 | 8.712 | 8.742 | 8.698 | 8.722 | 113,056 | +0.02(+0.28%) |
Apr 06, 2015 | 8.649 | 8.698 | 8.624 | 8.698 | 70,761 | +0.10(+1.14%) |
Apr 02, 2015 | 8.688 | 8.600 | 8.600 | 8.600 | 151,938 | -0.06(-0.68%) |
Apr 01, 2015 | 8.727 | 8.746 | 8.639 | 8.659 | 165,102 | -0.05(-0.62%) |
Mar 31, 2015 | 8.698 | 8.732 | 8.663 | 8.712 | 140,618 | +0.02(+0.28%) |
Mar 30, 2015 | 8.693 | 8.698 | 8.654 | 8.688 | 66,707 | +0.00(+0.06%) |
Mar 27, 2015 | 8.707 | 8.712 | 8.673 | 8.683 | 83,520 | +0.00(+0.06%) |
Mar 26, 2015 | 8.668 | 8.742 | 8.654 | 8.678 | 151,782 | +0.01(+0.11%) |
Mar 25, 2015 | 8.703 | 8.732 | 8.649 | 8.668 | 155,001 | -0.01(-0.17%) |
Mar 24, 2015 | 8.619 | 8.693 | 8.571 | 8.683 | 172,924 | +0.05(+0.62%) |
Mar 23, 2015 | 8.610 | 8.634 | 8.580 | 8.629 | 128,193 | +0.03(+0.40%) |
Mar 20, 2015 | 8.453 | 8.624 | 8.453 | 8.595 | 112,305 | +0.14(+1.68%) |
Mar 19, 2015 | 8.483 | 8.507 | 8.424 | 8.453 | 120,569 | -0.01(-0.12%) |
Mar 18, 2015 | 8.517 | 8.536 | 8.463 | 8.463 | 66,908 | -0.03(-0.40%) |
Mar 17, 2015 | 8.580 | 8.580 | 8.463 | 8.497 | 126,587 | -0.09(-1.04%) |
Mar 16, 2015 | 8.494 | 8.586 | 8.480 | 8.586 | 148,034 | +0.12(+1.38%) |
Mar 13, 2015 | 8.392 | 8.499 | 8.378 | 8.470 | 98,738 | +0.08(+0.98%) |
Mar 12, 2015 | 8.436 | 8.436 | 8.353 | 8.387 | 102,084 | -0.05(-0.58%) |
Mar 11, 2015 | 8.407 | 8.441 | 8.378 | 8.436 | 86,324 | +0.05(+0.58%) |
Mar 10, 2015 | 8.402 | 8.436 | 8.378 | 8.387 | 174,044 | -0.06(-0.75%) |
Mar 09, 2015 | 8.397 | 8.455 | 8.397 | 8.450 | 111,492 | +0.07(+0.87%) |
Mar 06, 2015 | 8.358 | 8.387 | 8.339 | 8.378 | 95,612 | +0.03(+0.35%) |
Mar 05, 2015 | 8.412 | 8.412 | 8.339 | 8.348 | 146,213 | -0.05(-0.64%) |
Mar 04, 2015 | 8.339 | 8.412 | 8.353 | 8.402 | 176,284 | +0.05(+0.58%) |
Mar 03, 2015 | 8.319 | 8.363 | 8.290 | 8.353 | 210,777 | +0.05(+0.58%) |
Mar 02, 2015 | 8.295 | 8.352 | 8.285 | 8.305 | 151,507 | -0.02(-0.23%) |
Feb 27, 2015 | 8.363 | 8.397 | 8.314 | 8.324 | 164,665 | -0.02(-0.29%) |
Feb 26, 2015 | 8.373 | 8.407 | 8.329 | 8.348 | 108,032 | -0.04(-0.52%) |
Feb 25, 2015 | 8.484 | 8.489 | 8.373 | 8.392 | 162,770 | -0.07(-0.86%) |
Feb 24, 2015 | 8.465 | 8.499 | 8.455 | 8.465 | 193,403 | +0.01(+0.17%) |
Feb 23, 2015 | 8.382 | 8.450 | 8.373 | 8.450 | 129,737 | +0.08(+0.99%) |
Feb 20, 2015 | 8.256 | 8.402 | 8.242 | 8.368 | 124,635 | +0.11(+1.29%) |
Feb 19, 2015 | 8.227 | 8.261 | 8.208 | 8.261 | 109,982 | +0.04(+0.53%) |
Feb 18, 2015 | 8.222 | 8.237 | 8.135 | 8.217 | 116,168 | +0.00(+0.04%) |
Feb 17, 2015 | 8.266 | 8.266 | 8.193 | 8.214 | 119,236 | -0.05(-0.56%) |
Feb 13, 2015 | 8.246 | 8.261 | 8.261 | 8.261 | 135,486 | +0.03(+0.41%) |
Feb 12, 2015 | 8.217 | 8.246 | 8.212 | 8.227 | 113,376 | +0.04(+0.45%) |
Feb 11, 2015 | 8.195 | 8.204 | 8.147 | 8.190 | 99,025 | -0.01(-0.18%) |
Feb 10, 2015 | 8.195 | 8.205 | 8.156 | 8.205 | 80,148 | +0.03(+0.41%) |
Feb 09, 2015 | 8.156 | 8.185 | 8.152 | 8.171 | 133,370 | +0.02(+0.30%) |
Feb 06, 2015 | 8.045 | 8.161 | 8.041 | 8.147 | 123,896 | +0.08(+1.02%) |
Feb 05, 2015 | 8.103 | 8.123 | 8.065 | 8.065 | 90,027 | -0.01(-0.18%) |
Feb 04, 2015 | 8.142 | 8.142 | 8.079 | 8.079 | 92,964 | -0.08(-0.95%) |
Feb 03, 2015 | 8.161 | 8.171 | 8.070 | 8.156 | 131,024 | +0.00(+0.06%) |