Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.134 | 8.140 | 8.090 | 8.140 | 275,914 | +0.03(+0.34%) |
Apr 29, 2015 | 8.134 | 8.134 | 8.084 | 8.112 | 144,182 | -0.01(-0.14%) |
Apr 28, 2015 | 8.129 | 8.134 | 8.118 | 8.123 | 151,949 | +0.00(+0.00%) |
Apr 27, 2015 | 8.129 | 8.129 | 8.112 | 8.123 | 176,131 | +0.01(+0.14%) |
Apr 24, 2015 | 8.101 | 8.118 | 8.095 | 8.112 | 189,027 | +0.02(+0.27%) |
Apr 23, 2015 | 8.079 | 8.095 | 8.068 | 8.090 | 108,784 | +0.03(+0.41%) |
Apr 22, 2015 | 8.073 | 8.073 | 8.057 | 8.057 | 198,405 | +0.00(+0.00%) |
Apr 21, 2015 | 8.079 | 8.084 | 8.046 | 8.057 | 3,298,231 | -0.01(-0.07%) |
Apr 20, 2015 | 8.084 | 8.095 | 8.062 | 8.062 | 341,159 | -0.02(-0.21%) |
Apr 17, 2015 | 8.084 | 8.094 | 8.073 | 8.079 | 397,334 | -0.01(-0.14%) |
Apr 16, 2015 | 8.106 | 8.107 | 8.084 | 8.090 | 152,999 | -0.01(-0.07%) |
Apr 15, 2015 | 8.079 | 8.101 | 8.079 | 8.095 | 192,777 | +0.02(+0.21%) |
Apr 14, 2015 | 8.073 | 8.084 | 8.068 | 8.079 | 185,702 | +0.01(+0.14%) |
Apr 13, 2015 | 8.090 | 8.090 | 8.062 | 8.068 | 299,438 | -0.02(-0.21%) |
Apr 10, 2015 | 8.095 | 8.095 | 8.079 | 8.084 | 220,028 | -0.01(-0.07%) |
Apr 09, 2015 | 8.090 | 8.095 | 8.079 | 8.090 | 139,964 | +0.01(+0.07%) |
Apr 08, 2015 | 8.090 | 8.101 | 8.079 | 8.084 | 130,814 | +0.01(+0.07%) |
Apr 07, 2015 | 8.079 | 8.090 | 8.068 | 8.079 | 190,397 | +0.01(+0.07%) |
Apr 06, 2015 | 8.084 | 8.084 | 8.062 | 8.073 | 170,023 | +0.01(+0.07%) |
Apr 02, 2015 | 8.062 | 8.068 | 8.068 | 8.068 | 110,600 | +0.00(+0.00%) |
Apr 01, 2015 | 8.084 | 8.084 | 8.051 | 8.068 | 306,577 | -0.00(-0.05%) |
Mar 31, 2015 | 8.083 | 8.083 | 8.044 | 8.072 | 252,556 | -0.01(-0.07%) |
Mar 30, 2015 | 8.083 | 8.083 | 8.061 | 8.077 | 122,997 | +0.01(+0.14%) |
Mar 27, 2015 | 8.077 | 8.077 | 8.050 | 8.066 | 217,912 | +0.00(+0.00%) |
Mar 26, 2015 | 8.066 | 8.077 | 8.044 | 8.066 | 188,015 | +0.00(+0.00%) |
Mar 25, 2015 | 8.077 | 8.088 | 8.055 | 8.066 | 305,286 | +0.01(+0.14%) |
Mar 24, 2015 | 8.061 | 8.072 | 8.044 | 8.055 | 192,052 | +0.01(+0.07%) |
Mar 23, 2015 | 8.050 | 8.061 | 8.039 | 8.050 | 213,352 | +0.01(+0.12%) |
Mar 20, 2015 | 8.039 | 8.055 | 8.022 | 8.040 | 151,845 | +0.02(+0.22%) |
Mar 19, 2015 | 8.011 | 8.039 | 8.011 | 8.022 | 154,011 | +0.02(+0.21%) |
Mar 18, 2015 | 7.984 | 8.039 | 7.973 | 8.006 | 472,998 | +0.02(+0.21%) |
Mar 17, 2015 | 8.000 | 8.006 | 7.984 | 7.989 | 564,113 | +0.00(+0.00%) |
Mar 16, 2015 | 8.000 | 8.011 | 7.989 | 7.989 | 536,510 | -0.02(-0.21%) |
Mar 13, 2015 | 8.006 | 8.039 | 7.995 | 8.006 | 185,987 | -0.03(-0.34%) |
Mar 12, 2015 | 8.044 | 8.044 | 8.022 | 8.033 | 148,808 | +0.01(+0.14%) |
Mar 11, 2015 | 8.022 | 8.028 | 8.000 | 8.022 | 175,621 | +0.01(+0.07%) |
Mar 10, 2015 | 8.011 | 8.022 | 8.000 | 8.017 | 2,725,550 | +0.00(+0.00%) |
Mar 09, 2015 | 8.028 | 8.042 | 7.995 | 8.017 | 200,085 | -0.01(-0.14%) |
Mar 06, 2015 | 8.083 | 8.088 | 8.011 | 8.028 | 332,987 | -0.04(-0.55%) |
Mar 05, 2015 | 8.077 | 8.094 | 8.066 | 8.072 | 400,805 | -0.01(-0.10%) |
Mar 04, 2015 | 8.088 | 8.083 | 8.062 | 8.080 | 252,267 | -0.00(-0.04%) |
Mar 03, 2015 | 8.088 | 8.088 | 8.061 | 8.083 | 198,077 | +0.01(+0.09%) |
Mar 02, 2015 | 8.072 | 8.094 | 8.061 | 8.076 | 275,224 | +0.03(+0.41%) |
Feb 27, 2015 | 8.070 | 8.070 | 8.043 | 8.043 | 288,435 | -0.01(-0.14%) |
Feb 26, 2015 | 8.065 | 8.065 | 8.043 | 8.054 | 641,701 | -0.01(-0.07%) |
Feb 25, 2015 | 8.076 | 8.076 | 8.054 | 8.059 | 199,432 | +0.01(+0.07%) |
Feb 24, 2015 | 8.043 | 8.059 | 8.032 | 8.054 | 169,221 | +0.01(+0.14%) |
Feb 23, 2015 | 8.048 | 8.059 | 8.027 | 8.043 | 257,534 | +0.01(+0.07%) |
Feb 20, 2015 | 8.032 | 8.043 | 8.027 | 8.038 | 274,332 | +0.01(+0.14%) |
Feb 19, 2015 | 8.027 | 8.048 | 7.999 | 8.027 | 271,457 | +0.00(+0.00%) |
Feb 18, 2015 | 8.038 | 8.042 | 7.988 | 8.027 | 492,742 | -0.01(-0.14%) |
Feb 17, 2015 | 8.054 | 8.059 | 8.021 | 8.038 | 174,086 | -0.01(-0.14%) |
Feb 13, 2015 | 8.032 | 8.048 | 8.048 | 8.048 | 270,313 | +0.04(+0.48%) |
Feb 12, 2015 | 8.010 | 8.021 | 7.988 | 8.010 | 169,202 | -0.01(-0.07%) |
Feb 11, 2015 | 7.999 | 8.016 | 7.972 | 8.016 | 240,087 | +0.02(+0.21%) |
Feb 10, 2015 | 8.005 | 8.005 | 7.977 | 7.999 | 208,348 | +0.00(+0.00%) |
Feb 09, 2015 | 7.977 | 7.999 | 7.977 | 7.999 | 169,802 | +0.02(+0.27%) |
Feb 06, 2015 | 8.005 | 8.005 | 7.972 | 7.977 | 162,169 | -0.02(-0.27%) |
Feb 05, 2015 | 7.988 | 7.999 | 7.977 | 7.999 | 159,121 | +0.03(+0.32%) |
Feb 04, 2015 | 8.005 | 8.010 | 7.972 | 7.974 | 201,057 | -0.03(-0.39%) |
Feb 03, 2015 | 7.994 | 8.016 | 7.988 | 8.005 | 3,037,596 | +0.02(+0.21%) |