Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.306 | 8.392 | 8.030 | 8.065 | 2,128,989 | -0.30(-3.60%) |
Apr 29, 2015 | 8.737 | 8.780 | 8.358 | 8.366 | 5,379,453 | -0.42(-4.80%) |
Apr 28, 2015 | 8.849 | 8.900 | 8.771 | 8.788 | 3,287,946 | -0.06(-0.68%) |
Apr 27, 2015 | 8.909 | 9.038 | 8.840 | 8.849 | 1,619,834 | -0.06(-0.68%) |
Apr 24, 2015 | 8.840 | 8.909 | 8.814 | 8.909 | 925,181 | +0.08(+0.88%) |
Apr 23, 2015 | 8.814 | 8.875 | 8.745 | 8.832 | 1,660,874 | -0.01(-0.10%) |
Apr 22, 2015 | 8.599 | 8.866 | 8.590 | 8.840 | 1,268,004 | +0.23(+2.70%) |
Apr 21, 2015 | 8.780 | 8.802 | 8.526 | 8.608 | 1,872,513 | -0.16(-1.87%) |
Apr 20, 2015 | 8.702 | 8.780 | 8.694 | 8.771 | 650,457 | +0.11(+1.29%) |
Apr 17, 2015 | 8.633 | 8.702 | 8.582 | 8.659 | 1,826,676 | -0.05(-0.59%) |
Apr 16, 2015 | 8.883 | 8.900 | 8.698 | 8.711 | 2,072,371 | -0.22(-2.41%) |
Apr 15, 2015 | 8.780 | 8.952 | 8.771 | 8.926 | 1,163,252 | +0.16(+1.87%) |
Apr 14, 2015 | 8.702 | 8.763 | 8.663 | 8.763 | 1,443,148 | +0.06(+0.69%) |
Apr 13, 2015 | 8.582 | 8.702 | 8.539 | 8.702 | 701,676 | +0.13(+1.51%) |
Apr 10, 2015 | 8.599 | 8.625 | 8.539 | 8.573 | 1,255,760 | +0.00(+0.00%) |
Apr 09, 2015 | 8.651 | 8.676 | 8.478 | 8.573 | 637,939 | -0.06(-0.70%) |
Apr 08, 2015 | 8.728 | 8.754 | 8.599 | 8.633 | 893,267 | -0.12(-1.38%) |
Apr 07, 2015 | 8.720 | 8.763 | 8.694 | 8.754 | 984,265 | +0.03(+0.40%) |
Apr 06, 2015 | 8.547 | 8.720 | 8.521 | 8.720 | 1,172,128 | +0.13(+1.50%) |
Apr 02, 2015 | 8.599 | 8.590 | 8.590 | 8.590 | 2,121,601 | +0.09(+1.12%) |
Apr 01, 2015 | 8.478 | 8.564 | 8.444 | 8.496 | 882,425 | +0.01(+0.10%) |
Mar 31, 2015 | 8.504 | 8.547 | 8.435 | 8.487 | 807,106 | -0.09(-1.01%) |
Mar 30, 2015 | 8.470 | 8.595 | 8.444 | 8.573 | 831,091 | +0.16(+1.95%) |
Mar 27, 2015 | 8.383 | 8.427 | 8.319 | 8.409 | 1,220,644 | +0.03(+0.31%) |
Mar 26, 2015 | 8.349 | 8.401 | 8.297 | 8.383 | 1,549,722 | -0.01(-0.10%) |
Mar 25, 2015 | 8.383 | 8.458 | 8.315 | 8.392 | 1,268,710 | +0.03(+0.41%) |
Mar 24, 2015 | 8.409 | 8.496 | 8.297 | 8.358 | 1,718,225 | -0.04(-0.51%) |
Mar 23, 2015 | 8.409 | 8.478 | 8.349 | 8.401 | 1,013,243 | -0.02(-0.20%) |
Mar 20, 2015 | 8.392 | 8.427 | 8.293 | 8.418 | 1,901,538 | +0.09(+1.03%) |
Mar 19, 2015 | 8.280 | 8.349 | 8.237 | 8.332 | 772,410 | +0.02(+0.21%) |
Mar 18, 2015 | 8.047 | 8.327 | 8.022 | 8.315 | 1,383,189 | +0.22(+2.77%) |
Mar 17, 2015 | 8.056 | 8.116 | 7.987 | 8.091 | 580,040 | +0.03(+0.32%) |
Mar 16, 2015 | 8.116 | 8.134 | 8.047 | 8.065 | 693,453 | -0.03(-0.43%) |
Mar 13, 2015 | 8.073 | 8.108 | 8.013 | 8.099 | 869,911 | +0.03(+0.43%) |
Mar 12, 2015 | 8.047 | 8.108 | 7.961 | 8.065 | 813,368 | +0.09(+1.19%) |
Mar 11, 2015 | 7.953 | 7.970 | 7.815 | 7.970 | 1,206,846 | +0.01(+0.11%) |
Mar 10, 2015 | 7.944 | 7.996 | 7.914 | 7.961 | 1,645,048 | -0.03(-0.43%) |
Mar 09, 2015 | 7.979 | 8.022 | 7.931 | 7.996 | 746,060 | +0.03(+0.32%) |
Mar 06, 2015 | 7.901 | 7.996 | 7.901 | 7.970 | 1,589,726 | -0.02(-0.22%) |
Mar 05, 2015 | 7.935 | 7.996 | 7.849 | 7.987 | 1,003,424 | +0.05(+0.65%) |
Mar 04, 2015 | 7.901 | 7.970 | 7.970 | 7.935 | 1,031,768 | -0.03(-0.43%) |
Mar 03, 2015 | 8.065 | 8.065 | 7.927 | 7.970 | 966,251 | -0.11(-1.39%) |
Mar 02, 2015 | 7.910 | 8.099 | 7.858 | 8.082 | 1,692,342 | +0.19(+2.40%) |
Feb 27, 2015 | 7.884 | 7.970 | 7.823 | 7.892 | 1,208,155 | -0.01(-0.11%) |
Feb 26, 2015 | 7.918 | 7.996 | 7.798 | 7.901 | 1,625,736 | -0.03(-0.43%) |
Feb 25, 2015 | 8.047 | 8.065 | 7.884 | 7.935 | 1,604,011 | -0.14(-1.71%) |
Feb 24, 2015 | 7.961 | 8.099 | 7.927 | 8.073 | 1,473,586 | +0.10(+1.30%) |
Feb 23, 2015 | 7.910 | 7.970 | 7.823 | 7.970 | 801,626 | +0.05(+0.65%) |
Feb 20, 2015 | 7.892 | 7.979 | 7.772 | 7.918 | 1,087,958 | -0.01(-0.11%) |
Feb 19, 2015 | 7.901 | 7.979 | 7.780 | 7.927 | 802,395 | +0.01(+0.11%) |
Feb 18, 2015 | 7.858 | 7.935 | 7.823 | 7.918 | 1,542,890 | +0.03(+0.33%) |
Feb 17, 2015 | 7.953 | 7.961 | 7.858 | 7.892 | 1,717,757 | -0.03(-0.33%) |
Feb 13, 2015 | 7.823 | 7.918 | 7.918 | 7.918 | 1,069,505 | +0.08(+0.99%) |
Feb 12, 2015 | 7.789 | 7.858 | 7.729 | 7.841 | 1,794,859 | +0.11(+1.45%) |
Feb 11, 2015 | 7.720 | 7.789 | 7.618 | 7.729 | 1,976,856 | -0.03(-0.44%) |
Feb 10, 2015 | 7.918 | 7.935 | 7.746 | 7.763 | 1,566,829 | -0.10(-1.31%) |
Feb 09, 2015 | 7.789 | 8.022 | 7.755 | 7.867 | 1,994,217 | +0.07(+0.88%) |
Feb 06, 2015 | 7.875 | 7.910 | 7.703 | 7.798 | 2,058,661 | -0.06(-0.79%) |
Feb 05, 2015 | 7.808 | 7.886 | 7.671 | 7.860 | 3,082,686 | +0.19(+2.47%) |
Feb 04, 2015 | 8.539 | 8.539 | 7.507 | 7.671 | 11,885,042 | -1.39(-15.37%) |
Feb 03, 2015 | 8.823 | 9.064 | 8.789 | 9.064 | 1,594,110 | +0.27(+3.03%) |