Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.310 | 8.389 | 8.120 | 8.190 | 61,925 | -0.20(-2.38%) |
Apr 29, 2015 | 8.500 | 8.600 | 8.360 | 8.390 | 23,380 | -0.15(-1.76%) |
Apr 28, 2015 | 8.480 | 8.620 | 8.360 | 8.540 | 35,949 | +0.09(+1.07%) |
Apr 27, 2015 | 8.530 | 8.690 | 8.360 | 8.450 | 33,237 | -0.12(-1.40%) |
Apr 24, 2015 | 8.570 | 8.610 | 8.490 | 8.570 | 37,633 | -0.04(-0.46%) |
Apr 23, 2015 | 8.560 | 8.640 | 8.500 | 8.610 | 25,984 | -0.01(-0.12%) |
Apr 22, 2015 | 8.600 | 8.680 | 8.530 | 8.620 | 24,805 | -0.03(-0.35%) |
Apr 21, 2015 | 8.630 | 8.650 | 8.530 | 8.650 | 22,839 | +0.02(+0.23%) |
Apr 20, 2015 | 8.610 | 8.770 | 8.490 | 8.630 | 31,785 | +0.12(+1.41%) |
Apr 17, 2015 | 8.700 | 8.744 | 8.320 | 8.510 | 228,653 | -0.26(-2.96%) |
Apr 16, 2015 | 8.800 | 8.820 | 8.760 | 8.770 | 28,405 | -0.02(-0.23%) |
Apr 15, 2015 | 8.560 | 8.830 | 8.550 | 8.790 | 160,283 | +0.22(+2.57%) |
Apr 14, 2015 | 8.680 | 8.680 | 8.450 | 8.570 | 149,535 | -0.08(-0.92%) |
Apr 13, 2015 | 8.660 | 8.720 | 8.530 | 8.650 | 30,234 | -0.02(-0.23%) |
Apr 10, 2015 | 8.880 | 8.880 | 8.520 | 8.670 | 44,296 | -0.14(-1.59%) |
Apr 09, 2015 | 8.810 | 8.860 | 8.680 | 8.810 | 28,351 | -0.03(-0.34%) |
Apr 08, 2015 | 8.820 | 8.950 | 8.810 | 8.840 | 13,073 | -0.01(-0.11%) |
Apr 07, 2015 | 8.960 | 8.960 | 8.820 | 8.850 | 22,334 | -0.08(-0.90%) |
Apr 06, 2015 | 8.890 | 8.970 | 8.870 | 8.930 | 18,085 | +0.03(+0.34%) |
Apr 02, 2015 | 9.150 | 8.900 | 8.900 | 8.900 | 32,300 | -0.24(-2.63%) |
Apr 01, 2015 | 8.850 | 9.160 | 8.820 | 9.140 | 24,954 | +0.23(+2.58%) |
Mar 31, 2015 | 8.950 | 8.950 | 8.810 | 8.910 | 50,694 | -0.17(-1.87%) |
Mar 30, 2015 | 8.810 | 9.100 | 8.790 | 9.080 | 38,360 | +0.28(+3.18%) |
Mar 27, 2015 | 8.730 | 8.830 | 8.630 | 8.800 | 51,156 | +0.10(+1.15%) |
Mar 26, 2015 | 8.670 | 8.770 | 8.656 | 8.700 | 25,216 | +0.01(+0.12%) |
Mar 25, 2015 | 8.950 | 8.950 | 8.660 | 8.690 | 29,872 | -0.26(-2.91%) |
Mar 24, 2015 | 9.000 | 9.020 | 8.862 | 8.950 | 26,600 | -0.01(-0.11%) |
Mar 23, 2015 | 8.870 | 9.000 | 8.870 | 8.960 | 39,852 | +0.00(+0.00%) |
Mar 20, 2015 | 8.800 | 9.000 | 8.800 | 8.960 | 88,503 | +0.17(+1.93%) |
Mar 19, 2015 | 8.780 | 8.940 | 8.710 | 8.790 | 54,346 | -0.06(-0.68%) |
Mar 18, 2015 | 8.730 | 8.890 | 8.710 | 8.850 | 83,901 | +0.08(+0.91%) |
Mar 17, 2015 | 8.820 | 8.820 | 8.700 | 8.770 | 34,845 | -0.11(-1.24%) |
Mar 16, 2015 | 8.920 | 8.990 | 8.820 | 8.880 | 29,802 | -0.02(-0.22%) |
Mar 13, 2015 | 8.960 | 9.030 | 8.800 | 8.900 | 62,554 | -0.03(-0.34%) |
Mar 12, 2015 | 9.010 | 9.040 | 8.830 | 8.930 | 56,108 | +0.01(+0.11%) |
Mar 11, 2015 | 8.750 | 9.040 | 8.730 | 8.920 | 43,457 | +0.21(+2.41%) |
Mar 10, 2015 | 8.760 | 9.000 | 8.640 | 8.710 | 40,396 | -0.11(-1.25%) |
Mar 09, 2015 | 8.770 | 8.940 | 8.560 | 8.820 | 50,862 | +0.05(+0.57%) |
Mar 06, 2015 | 8.830 | 8.980 | 8.750 | 8.770 | 33,517 | -0.15(-1.68%) |
Mar 05, 2015 | 8.840 | 9.160 | 8.820 | 8.920 | 28,209 | +0.12(+1.36%) |
Mar 04, 2015 | 8.940 | 9.000 | 8.770 | 8.800 | 49,156 | -0.21(-2.33%) |
Mar 03, 2015 | 9.090 | 9.090 | 8.920 | 9.010 | 23,705 | -0.07(-0.77%) |
Mar 02, 2015 | 8.910 | 9.110 | 8.900 | 9.080 | 36,169 | +0.21(+2.37%) |
Feb 27, 2015 | 9.110 | 9.110 | 8.860 | 8.870 | 54,858 | -0.24(-2.63%) |
Feb 26, 2015 | 8.940 | 9.120 | 8.940 | 9.110 | 22,975 | +0.19(+2.13%) |
Feb 25, 2015 | 8.910 | 9.060 | 8.910 | 8.920 | 24,825 | -0.02(-0.22%) |
Feb 24, 2015 | 8.880 | 9.040 | 8.840 | 8.940 | 40,152 | +0.10(+1.13%) |
Feb 23, 2015 | 8.800 | 8.870 | 8.525 | 8.840 | 155,755 | +0.05(+0.57%) |
Feb 20, 2015 | 8.940 | 8.990 | 8.660 | 8.790 | 74,640 | -0.12(-1.35%) |
Feb 19, 2015 | 8.960 | 9.080 | 8.890 | 8.910 | 30,924 | -0.09(-1.00%) |
Feb 18, 2015 | 8.900 | 9.030 | 8.900 | 9.000 | 22,553 | +0.11(+1.24%) |
Feb 17, 2015 | 9.100 | 9.100 | 8.830 | 8.890 | 31,039 | -0.16(-1.77%) |
Feb 13, 2015 | 8.990 | 9.050 | 9.050 | 9.050 | 38,300 | +0.12(+1.34%) |
Feb 12, 2015 | 8.840 | 8.980 | 8.840 | 8.930 | 27,112 | +0.11(+1.25%) |
Feb 11, 2015 | 8.900 | 8.930 | 8.770 | 8.820 | 48,900 | -0.07(-0.79%) |
Feb 10, 2015 | 8.880 | 8.970 | 8.760 | 8.890 | 48,834 | +0.10(+1.14%) |
Feb 09, 2015 | 8.930 | 8.980 | 8.780 | 8.790 | 50,098 | -0.11(-1.24%) |
Feb 06, 2015 | 9.040 | 9.130 | 8.890 | 8.900 | 56,110 | -0.17(-1.87%) |
Feb 05, 2015 | 8.990 | 9.130 | 8.910 | 9.070 | 27,126 | +0.15(+1.68%) |
Feb 04, 2015 | 8.760 | 9.190 | 8.271 | 8.920 | 223,266 | -0.07(-0.78%) |
Feb 03, 2015 | 8.900 | 9.190 | 8.760 | 8.990 | 76,961 | +0.10(+1.12%) |