Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.840 | 8.859 | 8.801 | 8.814 | 110,535 | -0.05(-0.51%) |
Apr 29, 2015 | 8.859 | 8.903 | 8.827 | 8.859 | 71,611 | +0.00(+0.00%) |
Apr 28, 2015 | 8.840 | 8.859 | 8.807 | 8.859 | 137,396 | +0.00(+0.00%) |
Apr 27, 2015 | 8.853 | 8.898 | 8.853 | 8.859 | 144,916 | +0.05(+0.52%) |
Apr 24, 2015 | 8.820 | 8.846 | 8.783 | 8.814 | 417,281 | +0.01(+0.11%) |
Apr 23, 2015 | 8.704 | 8.820 | 8.704 | 8.804 | 231,777 | +0.05(+0.56%) |
Apr 22, 2015 | 8.743 | 8.756 | 8.685 | 8.756 | 74,309 | -0.03(-0.37%) |
Apr 21, 2015 | 8.788 | 8.814 | 8.769 | 8.788 | 169,583 | +0.03(+0.37%) |
Apr 20, 2015 | 8.756 | 8.788 | 8.730 | 8.756 | 98,996 | +0.03(+0.30%) |
Apr 17, 2015 | 8.723 | 8.744 | 8.698 | 8.730 | 371,906 | -0.09(-1.04%) |
Apr 16, 2015 | 8.795 | 8.853 | 8.769 | 8.821 | 140,534 | -0.02(-0.21%) |
Apr 15, 2015 | 8.827 | 8.846 | 8.777 | 8.840 | 130,010 | +0.08(+0.94%) |
Apr 14, 2015 | 8.756 | 8.769 | 8.730 | 8.758 | 109,242 | +0.05(+0.62%) |
Apr 13, 2015 | 8.704 | 8.730 | 8.684 | 8.704 | 99,291 | -0.01(-0.15%) |
Apr 10, 2015 | 8.684 | 8.723 | 8.684 | 8.717 | 173,720 | +0.01(+0.07%) |
Apr 09, 2015 | 8.730 | 8.730 | 8.671 | 8.710 | 167,531 | -0.01(-0.07%) |
Apr 08, 2015 | 8.807 | 8.807 | 8.704 | 8.717 | 284,676 | +0.01(+0.07%) |
Apr 07, 2015 | 8.788 | 8.788 | 8.704 | 8.710 | 260,157 | -0.04(-0.45%) |
Apr 06, 2015 | 8.736 | 8.781 | 8.705 | 8.749 | 251,350 | +0.08(+0.97%) |
Apr 02, 2015 | 8.619 | 8.665 | 8.665 | 8.665 | 82,121 | +0.06(+0.75%) |
Apr 01, 2015 | 8.613 | 8.613 | 8.556 | 8.600 | 316,693 | +0.04(+0.49%) |
Mar 31, 2015 | 8.541 | 8.613 | 8.541 | 8.558 | 287,167 | -0.14(-1.60%) |
Mar 30, 2015 | 8.704 | 8.717 | 8.681 | 8.697 | 130,651 | -0.01(-0.07%) |
Mar 27, 2015 | 8.671 | 8.710 | 8.671 | 8.704 | 87,362 | +0.01(+0.15%) |
Mar 26, 2015 | 8.717 | 8.749 | 8.652 | 8.691 | 140,698 | -0.12(-1.33%) |
Mar 25, 2015 | 8.885 | 8.885 | 8.795 | 8.807 | 140,091 | -0.03(-0.35%) |
Mar 24, 2015 | 8.890 | 8.922 | 8.832 | 8.838 | 92,310 | -0.02(-0.27%) |
Mar 23, 2015 | 8.857 | 8.870 | 8.825 | 8.862 | 438,140 | +0.08(+0.90%) |
Mar 20, 2015 | 8.754 | 8.832 | 8.727 | 8.783 | 87,306 | +0.18(+2.14%) |
Mar 19, 2015 | 8.631 | 8.631 | 8.573 | 8.599 | 135,140 | -0.11(-1.27%) |
Mar 18, 2015 | 8.469 | 8.734 | 8.469 | 8.709 | 183,570 | +0.21(+2.44%) |
Mar 17, 2015 | 8.495 | 8.502 | 8.455 | 8.502 | 128,422 | -0.02(-0.23%) |
Mar 16, 2015 | 8.469 | 8.527 | 8.457 | 8.521 | 167,686 | +0.10(+1.15%) |
Mar 13, 2015 | 8.430 | 8.430 | 8.359 | 8.424 | 179,909 | -0.07(-0.84%) |
Mar 12, 2015 | 8.502 | 8.521 | 8.456 | 8.495 | 160,450 | +0.04(+0.46%) |
Mar 11, 2015 | 8.476 | 8.482 | 8.417 | 8.456 | 212,287 | -0.02(-0.23%) |
Mar 10, 2015 | 8.566 | 8.566 | 8.463 | 8.476 | 190,100 | -0.19(-2.24%) |
Mar 09, 2015 | 8.676 | 8.683 | 8.637 | 8.670 | 330,373 | +0.01(+0.07%) |
Mar 06, 2015 | 8.741 | 8.741 | 8.644 | 8.663 | 127,184 | -0.21(-2.33%) |
Mar 05, 2015 | 8.857 | 8.896 | 8.832 | 8.870 | 101,731 | +0.02(+0.18%) |
Mar 04, 2015 | 8.857 | 8.864 | 8.788 | 8.854 | 203,552 | -0.04(-0.40%) |
Mar 03, 2015 | 8.929 | 8.929 | 8.864 | 8.890 | 191,269 | -0.08(-0.87%) |
Mar 02, 2015 | 8.980 | 8.980 | 8.922 | 8.967 | 177,814 | -0.01(-0.07%) |
Feb 27, 2015 | 8.987 | 9.006 | 8.948 | 8.974 | 115,584 | -0.03(-0.36%) |
Feb 26, 2015 | 9.006 | 9.019 | 8.980 | 9.006 | 94,672 | -0.07(-0.78%) |
Feb 25, 2015 | 9.084 | 9.097 | 9.045 | 9.077 | 289,544 | +0.05(+0.57%) |
Feb 24, 2015 | 8.961 | 9.045 | 8.961 | 9.026 | 251,454 | +0.06(+0.72%) |
Feb 23, 2015 | 8.954 | 8.974 | 8.929 | 8.961 | 219,634 | -0.00(-0.00%) |
Feb 20, 2015 | 8.870 | 8.991 | 8.844 | 8.961 | 816,157 | +0.07(+0.73%) |
Feb 19, 2015 | 8.896 | 8.925 | 8.877 | 8.896 | 242,419 | -0.03(-0.37%) |
Feb 18, 2015 | 8.922 | 8.949 | 8.877 | 8.929 | 94,412 | +0.01(+0.07%) |
Feb 17, 2015 | 8.890 | 8.929 | 8.838 | 8.922 | 160,759 | -0.01(-0.07%) |
Feb 13, 2015 | 8.916 | 8.929 | 8.929 | 8.929 | 193,508 | +0.02(+0.22%) |
Feb 12, 2015 | 8.851 | 8.909 | 8.819 | 8.909 | 126,657 | +0.13(+1.47%) |
Feb 11, 2015 | 8.760 | 8.799 | 8.747 | 8.780 | 87,096 | -0.02(-0.22%) |
Feb 10, 2015 | 8.754 | 8.819 | 8.743 | 8.799 | 138,647 | +0.13(+1.49%) |
Feb 09, 2015 | 8.644 | 8.707 | 8.644 | 8.670 | 98,878 | -0.09(-1.03%) |
Feb 06, 2015 | 8.806 | 8.819 | 8.733 | 8.760 | 261,343 | -0.10(-1.17%) |
Feb 05, 2015 | 8.786 | 8.870 | 8.780 | 8.864 | 120,589 | +0.10(+1.18%) |
Feb 04, 2015 | 8.793 | 8.825 | 8.734 | 8.760 | 159,822 | -0.08(-0.88%) |
Feb 03, 2015 | 8.741 | 8.864 | 8.741 | 8.838 | 238,461 | +0.17(+1.94%) |