Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.258 | 8.298 | 8.105 | 8.121 | 4,632,501 | -0.18(-2.22%) |
Apr 29, 2015 | 8.442 | 8.498 | 8.258 | 8.306 | 3,840,229 | -0.18(-2.17%) |
Apr 28, 2015 | 8.474 | 8.531 | 8.362 | 8.490 | 2,899,357 | +0.06(+0.76%) |
Apr 27, 2015 | 8.611 | 8.643 | 8.418 | 8.426 | 2,979,440 | -0.17(-1.96%) |
Apr 24, 2015 | 8.571 | 8.707 | 8.531 | 8.595 | 3,457,414 | +0.08(+0.94%) |
Apr 23, 2015 | 8.370 | 8.547 | 8.370 | 8.515 | 3,917,488 | +0.14(+1.63%) |
Apr 22, 2015 | 8.362 | 8.458 | 8.358 | 8.378 | 3,981,348 | +0.00(+0.00%) |
Apr 21, 2015 | 8.474 | 8.511 | 8.374 | 8.378 | 4,148,674 | -0.07(-0.85%) |
Apr 20, 2015 | 8.402 | 8.466 | 8.322 | 8.450 | 2,782,690 | +0.10(+1.25%) |
Apr 17, 2015 | 8.410 | 8.426 | 8.306 | 8.346 | 2,244,614 | -0.10(-1.14%) |
Apr 16, 2015 | 8.450 | 8.523 | 8.434 | 8.442 | 2,669,865 | -0.01(-0.10%) |
Apr 15, 2015 | 8.490 | 8.547 | 8.394 | 8.450 | 3,035,175 | -0.02(-0.28%) |
Apr 14, 2015 | 8.571 | 8.611 | 8.442 | 8.474 | 4,330,719 | -0.13(-1.49%) |
Apr 13, 2015 | 8.571 | 8.675 | 8.547 | 8.603 | 2,266,669 | +0.00(+0.00%) |
Apr 10, 2015 | 8.619 | 8.715 | 8.603 | 8.603 | 3,184,283 | -0.02(-0.19%) |
Apr 09, 2015 | 8.659 | 8.735 | 8.555 | 8.619 | 3,037,398 | -0.05(-0.60%) |
Apr 08, 2015 | 8.619 | 8.683 | 8.523 | 8.671 | 6,797,161 | +0.04(+0.51%) |
Apr 07, 2015 | 8.844 | 8.860 | 8.498 | 8.627 | 7,424,678 | -0.20(-2.27%) |
Apr 06, 2015 | 8.739 | 8.896 | 8.723 | 8.828 | 3,867,225 | +0.06(+0.64%) |
Apr 02, 2015 | 8.707 | 8.771 | 8.771 | 8.771 | 2,516,628 | +0.06(+0.74%) |
Apr 01, 2015 | 8.723 | 8.771 | 8.603 | 8.707 | 2,985,864 | -0.04(-0.46%) |
Mar 31, 2015 | 8.876 | 8.892 | 8.731 | 8.747 | 7,353,542 | -0.19(-2.15%) |
Mar 30, 2015 | 8.771 | 8.948 | 8.739 | 8.940 | 3,575,439 | +0.21(+2.39%) |
Mar 27, 2015 | 8.553 | 8.763 | 8.553 | 8.731 | 3,289,269 | +0.14(+1.68%) |
Mar 26, 2015 | 8.595 | 8.707 | 8.555 | 8.587 | 3,290,151 | -0.05(-0.56%) |
Mar 25, 2015 | 8.996 | 9.020 | 8.635 | 8.635 | 6,727,827 | -0.37(-4.10%) |
Mar 24, 2015 | 8.964 | 9.124 | 8.908 | 9.004 | 3,565,528 | +0.02(+0.27%) |
Mar 23, 2015 | 8.956 | 9.052 | 8.884 | 8.980 | 3,029,612 | +0.01(+0.09%) |
Mar 20, 2015 | 8.876 | 9.012 | 8.876 | 8.972 | 4,650,733 | +0.14(+1.64%) |
Mar 19, 2015 | 8.860 | 8.948 | 8.819 | 8.828 | 1,813,107 | -0.04(-0.45%) |
Mar 18, 2015 | 8.868 | 8.956 | 8.771 | 8.868 | 3,621,123 | +0.00(+0.00%) |
Mar 17, 2015 | 8.667 | 8.876 | 8.627 | 8.868 | 3,225,352 | +0.18(+2.03%) |
Mar 16, 2015 | 8.771 | 8.795 | 8.651 | 8.691 | 2,676,089 | -0.02(-0.28%) |
Mar 13, 2015 | 8.555 | 8.815 | 8.555 | 8.715 | 3,310,301 | -0.14(-1.63%) |
Mar 12, 2015 | 8.691 | 8.884 | 8.691 | 8.860 | 2,927,603 | +0.18(+2.03%) |
Mar 11, 2015 | 8.507 | 8.699 | 8.490 | 8.683 | 4,391,004 | +0.06(+0.70%) |
Mar 10, 2015 | 8.659 | 8.739 | 8.551 | 8.623 | 2,860,983 | -0.14(-1.65%) |
Mar 09, 2015 | 8.699 | 8.828 | 8.699 | 8.767 | 2,192,620 | +0.07(+0.78%) |
Mar 06, 2015 | 8.828 | 8.876 | 8.667 | 8.699 | 2,247,433 | -0.16(-1.81%) |
Mar 05, 2015 | 8.828 | 8.932 | 8.828 | 8.860 | 1,968,046 | +0.02(+0.18%) |
Mar 04, 2015 | 8.988 | 8.828 | 8.803 | 8.844 | 2,409,497 | +0.02(+0.18%) |
Mar 03, 2015 | 8.996 | 9.052 | 8.787 | 8.828 | 7,617,911 | -0.20(-2.22%) |
Mar 02, 2015 | 8.908 | 9.140 | 8.908 | 9.028 | 5,877,834 | +0.13(+1.44%) |
Feb 27, 2015 | 9.036 | 9.084 | 8.824 | 8.900 | 4,999,506 | -0.18(-1.95%) |
Feb 26, 2015 | 9.052 | 9.149 | 8.988 | 9.076 | 3,279,816 | -0.02(-0.22%) |
Feb 25, 2015 | 9.064 | 9.176 | 9.017 | 9.096 | 3,038,460 | +0.03(+0.35%) |
Feb 24, 2015 | 8.985 | 9.096 | 8.984 | 9.064 | 2,283,729 | +0.05(+0.53%) |
Feb 23, 2015 | 8.969 | 9.064 | 8.913 | 9.017 | 1,984,500 | +0.02(+0.27%) |
Feb 20, 2015 | 8.969 | 9.072 | 8.969 | 8.993 | 2,356,405 | -0.01(-0.09%) |
Feb 19, 2015 | 8.961 | 9.104 | 8.937 | 9.001 | 3,021,584 | +0.00(+0.00%) |
Feb 18, 2015 | 8.849 | 9.024 | 8.785 | 9.001 | 3,765,990 | +0.18(+2.08%) |
Feb 17, 2015 | 8.745 | 8.833 | 8.737 | 8.817 | 2,499,071 | +0.07(+0.82%) |
Feb 13, 2015 | 8.865 | 8.745 | 8.745 | 8.745 | 4,025,658 | -0.12(-1.40%) |
Feb 12, 2015 | 8.785 | 8.897 | 8.625 | 8.869 | 4,466,153 | +0.16(+1.88%) |
Feb 11, 2015 | 8.737 | 8.785 | 8.665 | 8.705 | 3,964,915 | -0.02(-0.27%) |
Feb 10, 2015 | 8.673 | 8.805 | 8.641 | 8.729 | 5,912,624 | +0.08(+0.97%) |
Feb 09, 2015 | 8.801 | 8.881 | 8.561 | 8.645 | 5,409,084 | -0.16(-1.86%) |
Feb 06, 2015 | 8.809 | 8.873 | 8.749 | 8.809 | 4,428,934 | +0.01(+0.09%) |
Feb 05, 2015 | 8.825 | 8.857 | 8.705 | 8.801 | 8,814,207 | +0.09(+1.01%) |
Feb 04, 2015 | 9.009 | 9.072 | 8.689 | 8.713 | 13,588,996 | -0.32(-3.49%) |
Feb 03, 2015 | 8.465 | 9.184 | 8.441 | 9.028 | 18,683,532 | +0.71(+8.60%) |