Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.940 | 8.950 | 8.880 | 8.930 | 136,547 | +0.00(+0.00%) |
Apr 29, 2015 | 8.940 | 8.960 | 8.920 | 8.930 | 95,570 | -0.02(-0.22%) |
Apr 28, 2015 | 8.900 | 8.950 | 8.900 | 8.950 | 121,507 | +0.07(+0.79%) |
Apr 27, 2015 | 8.960 | 8.980 | 8.880 | 8.880 | 165,972 | -0.09(-1.00%) |
Apr 24, 2015 | 8.960 | 8.980 | 8.930 | 8.970 | 131,541 | +0.00(+0.00%) |
Apr 23, 2015 | 8.940 | 8.970 | 8.920 | 8.970 | 170,178 | +0.03(+0.34%) |
Apr 22, 2015 | 8.900 | 8.940 | 8.890 | 8.940 | 142,444 | +0.04(+0.45%) |
Apr 21, 2015 | 8.860 | 8.900 | 8.850 | 8.900 | 102,964 | +0.04(+0.45%) |
Apr 20, 2015 | 8.900 | 8.920 | 8.830 | 8.860 | 534,096 | -0.04(-0.45%) |
Apr 17, 2015 | 8.900 | 8.900 | 8.840 | 8.900 | 153,878 | -0.02(-0.22%) |
Apr 16, 2015 | 8.890 | 8.920 | 8.870 | 8.920 | 101,254 | +0.03(+0.34%) |
Apr 15, 2015 | 8.900 | 8.920 | 8.880 | 8.890 | 149,718 | -0.03(-0.34%) |
Apr 14, 2015 | 8.900 | 8.920 | 8.880 | 8.920 | 94,587 | +0.04(+0.45%) |
Apr 13, 2015 | 8.920 | 8.920 | 8.880 | 8.880 | 94,781 | -0.10(-1.11%) |
Apr 10, 2015 | 8.980 | 8.980 | 8.930 | 8.980 | 166,400 | +0.02(+0.22%) |
Apr 09, 2015 | 9.000 | 9.010 | 8.910 | 8.960 | 367,386 | -0.03(-0.33%) |
Apr 08, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 139,502 | +0.07(+0.78%) |
Apr 07, 2015 | 8.940 | 8.940 | 8.910 | 8.920 | 114,786 | -0.01(-0.11%) |
Apr 06, 2015 | 8.880 | 8.930 | 8.880 | 8.930 | 187,760 | +0.04(+0.45%) |
Apr 02, 2015 | 8.860 | 8.890 | 8.890 | 8.890 | 152,600 | +0.03(+0.34%) |
Apr 01, 2015 | 8.810 | 8.870 | 8.800 | 8.860 | 153,917 | +0.06(+0.68%) |
Mar 31, 2015 | 8.820 | 8.840 | 8.800 | 8.800 | 553,299 | -0.04(-0.45%) |
Mar 30, 2015 | 8.850 | 8.870 | 8.830 | 8.840 | 205,052 | -0.01(-0.11%) |
Mar 27, 2015 | 8.840 | 8.870 | 8.840 | 8.850 | 111,612 | -0.01(-0.11%) |
Mar 26, 2015 | 8.840 | 8.860 | 8.800 | 8.860 | 204,696 | +0.02(+0.23%) |
Mar 25, 2015 | 8.840 | 8.880 | 8.838 | 8.840 | 163,906 | -0.01(-0.11%) |
Mar 24, 2015 | 8.840 | 8.880 | 8.840 | 8.850 | 58,418 | +0.03(+0.34%) |
Mar 23, 2015 | 8.840 | 8.900 | 8.820 | 8.820 | 189,982 | -0.03(-0.34%) |
Mar 20, 2015 | 8.840 | 8.880 | 8.830 | 8.850 | 166,941 | -0.01(-0.11%) |
Mar 19, 2015 | 8.870 | 8.880 | 8.800 | 8.860 | 164,260 | -0.04(-0.45%) |
Mar 18, 2015 | 8.860 | 8.900 | 8.831 | 8.900 | 140,071 | -0.01(-0.11%) |
Mar 17, 2015 | 8.970 | 8.980 | 8.860 | 8.910 | 287,127 | -0.09(-1.00%) |
Mar 16, 2015 | 8.960 | 9.000 | 8.960 | 9.000 | 258,405 | +0.03(+0.33%) |
Mar 13, 2015 | 8.950 | 9.060 | 8.930 | 8.970 | 247,832 | +0.00(+0.00%) |
Mar 12, 2015 | 9.000 | 9.000 | 8.920 | 8.970 | 306,583 | -0.08(-0.88%) |
Mar 11, 2015 | 9.010 | 9.050 | 9.000 | 9.050 | 266,745 | +0.04(+0.44%) |
Mar 10, 2015 | 9.000 | 9.020 | 8.960 | 9.010 | 253,201 | -0.03(-0.33%) |
Mar 09, 2015 | 9.030 | 9.070 | 9.000 | 9.040 | 302,356 | -0.01(-0.11%) |
Mar 06, 2015 | 9.050 | 9.060 | 8.960 | 9.050 | 456,095 | -0.02(-0.22%) |
Mar 05, 2015 | 9.060 | 9.070 | 9.050 | 9.070 | 156,366 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.088 | 9.050 | 9.070 | 224,659 | +0.02(+0.22%) |
Mar 03, 2015 | 9.060 | 9.080 | 9.030 | 9.050 | 347,134 | -0.01(-0.11%) |
Mar 02, 2015 | 9.030 | 9.070 | 9.010 | 9.060 | 214,419 | +0.04(+0.44%) |
Feb 27, 2015 | 8.960 | 9.020 | 8.960 | 9.020 | 162,888 | +0.03(+0.33%) |
Feb 26, 2015 | 8.990 | 9.000 | 8.960 | 8.990 | 184,114 | +0.00(+0.00%) |
Feb 25, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 265,930 | +0.05(+0.56%) |
Feb 24, 2015 | 8.850 | 8.940 | 8.850 | 8.940 | 254,412 | +0.10(+1.13%) |
Feb 23, 2015 | 8.850 | 8.900 | 8.840 | 8.840 | 140,472 | -0.01(-0.11%) |
Feb 20, 2015 | 8.820 | 8.850 | 8.820 | 8.850 | 123,654 | +0.00(+0.00%) |
Feb 19, 2015 | 8.840 | 8.850 | 8.810 | 8.850 | 204,401 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 8.850 | 8.780 | 8.850 | 186,096 | +0.03(+0.34%) |
Feb 17, 2015 | 8.830 | 8.860 | 8.780 | 8.820 | 149,422 | -0.04(-0.45%) |
Feb 13, 2015 | 8.860 | 8.860 | 8.860 | 8.860 | 146,300 | +0.04(+0.45%) |
Feb 12, 2015 | 8.850 | 8.860 | 8.820 | 8.820 | 213,903 | +0.01(+0.11%) |
Feb 11, 2015 | 8.790 | 8.820 | 8.780 | 8.810 | 140,717 | -0.08(-0.90%) |
Feb 10, 2015 | 8.870 | 8.890 | 8.850 | 8.890 | 76,598 | +0.01(+0.11%) |
Feb 09, 2015 | 8.810 | 8.880 | 8.810 | 8.880 | 233,308 | +0.06(+0.68%) |
Feb 06, 2015 | 8.850 | 8.860 | 8.760 | 8.820 | 152,338 | -0.01(-0.11%) |
Feb 05, 2015 | 8.870 | 8.870 | 8.810 | 8.830 | 134,837 | -0.02(-0.23%) |
Feb 04, 2015 | 8.790 | 8.850 | 8.750 | 8.850 | 168,015 | +0.05(+0.57%) |
Feb 03, 2015 | 8.750 | 8.800 | 8.720 | 8.800 | 193,455 | +0.05(+0.57%) |