Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.701 | 8.701 | 8.626 | 8.646 | 374,452 | -0.09(-1.09%) |
Apr 29, 2015 | 8.686 | 8.761 | 8.671 | 8.741 | 234,674 | -0.02(-0.23%) |
Apr 28, 2015 | 8.701 | 8.781 | 8.661 | 8.761 | 251,179 | +0.05(+0.63%) |
Apr 27, 2015 | 8.781 | 8.801 | 8.681 | 8.706 | 289,432 | -0.04(-0.51%) |
Apr 24, 2015 | 8.751 | 8.766 | 8.733 | 8.751 | 174,001 | -0.01(-0.17%) |
Apr 23, 2015 | 8.721 | 8.771 | 8.706 | 8.766 | 465,229 | +0.05(+0.63%) |
Apr 22, 2015 | 8.671 | 8.726 | 8.661 | 8.711 | 268,815 | +0.06(+0.75%) |
Apr 21, 2015 | 8.671 | 8.671 | 8.596 | 8.646 | 499,311 | +0.00(+0.01%) |
Apr 20, 2015 | 8.690 | 8.690 | 8.625 | 8.645 | 278,106 | +0.00(+0.00%) |
Apr 17, 2015 | 8.690 | 8.710 | 8.620 | 8.645 | 349,825 | -0.08(-0.97%) |
Apr 16, 2015 | 8.705 | 8.734 | 8.685 | 8.729 | 302,712 | +0.01(+0.17%) |
Apr 15, 2015 | 8.640 | 8.719 | 8.635 | 8.714 | 466,183 | +0.09(+1.04%) |
Apr 14, 2015 | 8.585 | 8.635 | 8.566 | 8.625 | 238,962 | +0.03(+0.40%) |
Apr 13, 2015 | 8.610 | 8.650 | 8.573 | 8.590 | 202,223 | -0.03(-0.40%) |
Apr 10, 2015 | 8.605 | 8.630 | 8.585 | 8.625 | 176,902 | +0.03(+0.40%) |
Apr 09, 2015 | 8.511 | 8.590 | 8.511 | 8.590 | 261,028 | +0.07(+0.82%) |
Apr 08, 2015 | 8.531 | 8.541 | 8.506 | 8.521 | 237,653 | +0.02(+0.23%) |
Apr 07, 2015 | 8.446 | 8.526 | 8.446 | 8.501 | 270,071 | +0.03(+0.35%) |
Apr 06, 2015 | 8.367 | 8.476 | 8.362 | 8.471 | 230,429 | +0.08(+1.01%) |
Apr 02, 2015 | 8.342 | 8.387 | 8.387 | 8.387 | 424,528 | -0.01(-0.18%) |
Apr 01, 2015 | 8.417 | 8.417 | 8.342 | 8.402 | 284,516 | -0.02(-0.24%) |
Mar 31, 2015 | 8.446 | 8.451 | 8.377 | 8.421 | 222,559 | -0.04(-0.53%) |
Mar 30, 2015 | 8.436 | 8.481 | 8.436 | 8.466 | 275,806 | +0.06(+0.73%) |
Mar 27, 2015 | 8.402 | 8.417 | 8.390 | 8.405 | 139,697 | -0.01(-0.08%) |
Mar 26, 2015 | 8.417 | 8.446 | 8.377 | 8.412 | 357,530 | -0.00(-0.06%) |
Mar 25, 2015 | 8.466 | 8.486 | 8.417 | 8.417 | 259,649 | -0.04(-0.47%) |
Mar 24, 2015 | 8.456 | 8.476 | 8.431 | 8.456 | 216,398 | +0.01(+0.18%) |
Mar 23, 2015 | 8.431 | 8.486 | 8.426 | 8.441 | 317,425 | +0.02(+0.29%) |
Mar 20, 2015 | 8.476 | 8.476 | 8.392 | 8.417 | 343,161 | -0.01(-0.16%) |
Mar 19, 2015 | 8.381 | 8.430 | 8.361 | 8.430 | 339,730 | +0.02(+0.29%) |
Mar 18, 2015 | 8.292 | 8.420 | 8.277 | 8.406 | 214,326 | +0.10(+1.21%) |
Mar 17, 2015 | 8.297 | 8.312 | 8.262 | 8.305 | 224,587 | -0.02(-0.20%) |
Mar 16, 2015 | 8.292 | 8.356 | 8.292 | 8.322 | 255,345 | +0.05(+0.60%) |
Mar 13, 2015 | 8.282 | 8.307 | 8.203 | 8.272 | 261,879 | -0.04(-0.48%) |
Mar 12, 2015 | 8.267 | 8.322 | 8.267 | 8.312 | 223,568 | +0.10(+1.18%) |
Mar 11, 2015 | 8.228 | 8.267 | 8.194 | 8.215 | 268,391 | -0.02(-0.22%) |
Mar 10, 2015 | 8.297 | 8.297 | 8.223 | 8.233 | 284,628 | -0.11(-1.36%) |
Mar 09, 2015 | 8.351 | 8.376 | 8.332 | 8.346 | 282,707 | +0.00(+0.06%) |
Mar 06, 2015 | 8.401 | 8.412 | 8.316 | 8.341 | 189,938 | -0.09(-1.05%) |
Mar 05, 2015 | 8.415 | 8.440 | 8.391 | 8.430 | 259,211 | +0.05(+0.59%) |
Mar 04, 2015 | 8.391 | 8.410 | 8.351 | 8.381 | 239,339 | -0.03(-0.35%) |
Mar 03, 2015 | 8.381 | 8.410 | 8.369 | 8.410 | 236,185 | +0.02(+0.24%) |
Mar 02, 2015 | 8.371 | 8.420 | 8.366 | 8.391 | 393,040 | +0.03(+0.35%) |
Feb 27, 2015 | 8.371 | 8.401 | 8.351 | 8.361 | 455,661 | +0.01(+0.12%) |
Feb 26, 2015 | 8.356 | 8.371 | 8.322 | 8.351 | 286,729 | -0.00(-0.06%) |
Feb 25, 2015 | 8.297 | 8.371 | 8.288 | 8.356 | 208,914 | +0.03(+0.42%) |
Feb 24, 2015 | 8.262 | 8.331 | 8.251 | 8.322 | 283,795 | +0.08(+1.02%) |
Feb 23, 2015 | 8.228 | 8.252 | 8.213 | 8.238 | 388,386 | +0.01(+0.18%) |
Feb 20, 2015 | 8.188 | 8.247 | 8.159 | 8.223 | 275,010 | +0.03(+0.36%) |
Feb 19, 2015 | 8.144 | 8.208 | 8.124 | 8.193 | 241,094 | +0.03(+0.36%) |
Feb 18, 2015 | 8.149 | 8.178 | 8.114 | 8.164 | 272,301 | +0.02(+0.20%) |
Feb 17, 2015 | 8.157 | 8.157 | 8.118 | 8.148 | 388,897 | -0.00(-0.02%) |
Feb 13, 2015 | 8.128 | 8.149 | 8.149 | 8.149 | 230,773 | +0.05(+0.63%) |
Feb 12, 2015 | 8.059 | 8.123 | 8.059 | 8.099 | 382,828 | +0.06(+0.77%) |
Feb 11, 2015 | 8.040 | 8.069 | 8.015 | 8.036 | 415,503 | -0.01(-0.16%) |
Feb 10, 2015 | 8.015 | 8.074 | 7.966 | 8.050 | 257,978 | +0.09(+1.13%) |
Feb 09, 2015 | 8.015 | 8.045 | 7.937 | 7.960 | 323,706 | -0.07(-0.83%) |
Feb 06, 2015 | 8.064 | 8.098 | 8.011 | 8.026 | 276,140 | -0.06(-0.71%) |
Feb 05, 2015 | 8.035 | 8.085 | 8.000 | 8.084 | 322,560 | +0.09(+1.10%) |
Feb 04, 2015 | 7.971 | 8.074 | 7.971 | 7.996 | 226,055 | -0.02(-0.24%) |
Feb 03, 2015 | 7.912 | 8.035 | 7.912 | 8.015 | 479,414 | +0.12(+1.55%) |