Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.702 | 8.771 | 8.702 | 8.702 | 6,342 | +0.00(+0.00%) |
Apr 28, 2015 | 8.702 | 8.702 | 8.702 | 8.702 | 654 | -0.00(-0.05%) |
Apr 27, 2015 | 8.745 | 8.771 | 8.702 | 8.707 | 6,995 | -0.09(-0.99%) |
Apr 24, 2015 | 8.674 | 8.794 | 8.674 | 8.794 | 10,988 | +0.19(+2.24%) |
Apr 23, 2015 | 8.634 | 8.634 | 8.598 | 8.602 | 1,602 | -0.08(-0.95%) |
Apr 22, 2015 | 8.684 | 8.693 | 8.675 | 8.684 | 14,433 | -0.09(-0.99%) |
Apr 21, 2015 | 8.684 | 8.771 | 8.680 | 8.771 | 2,890 | +0.00(+0.00%) |
Apr 20, 2015 | 8.764 | 8.771 | 8.764 | 8.771 | 3,478 | +0.05(+0.63%) |
Apr 17, 2015 | 8.702 | 8.716 | 8.698 | 8.716 | 2,495 | +0.01(+0.16%) |
Apr 16, 2015 | 8.701 | 8.702 | 8.701 | 8.702 | 1,061 | +0.00(+0.00%) |
Apr 15, 2015 | 8.588 | 8.702 | 8.588 | 8.702 | 10,449 | +0.14(+1.60%) |
Apr 14, 2015 | 8.519 | 8.565 | 8.519 | 8.565 | 1,069 | +0.00(+0.05%) |
Apr 13, 2015 | 8.497 | 8.560 | 8.497 | 8.560 | 1,021 | +0.05(+0.54%) |
Apr 10, 2015 | 8.547 | 8.657 | 8.496 | 8.515 | 12,427 | -0.09(-1.01%) |
Apr 09, 2015 | 8.588 | 8.643 | 8.450 | 8.602 | 3,792 | +0.00(+0.05%) |
Apr 08, 2015 | 8.441 | 8.597 | 8.432 | 8.597 | 2,757 | -0.04(-0.48%) |
Apr 07, 2015 | 8.657 | 8.657 | 8.408 | 8.638 | 1,857 | -0.02(-0.21%) |
Apr 06, 2015 | 8.629 | 8.681 | 8.592 | 8.657 | 4,039 | -0.16(-1.77%) |
Apr 02, 2015 | 9.018 | 8.812 | 8.812 | 8.812 | 3,493 | -0.10(-1.08%) |
Apr 01, 2015 | 8.931 | 8.931 | 8.446 | 8.909 | 1,471 | -0.14(-1.52%) |
Mar 31, 2015 | 8.364 | 9.046 | 8.364 | 9.046 | 3,104 | +0.11(+1.28%) |
Mar 30, 2015 | 8.364 | 8.931 | 8.364 | 8.931 | 1,999 | -0.07(-0.76%) |
Mar 27, 2015 | 9.018 | 9.018 | 8.931 | 9.000 | 801 | -0.05(-0.51%) |
Mar 26, 2015 | 9.046 | 9.046 | 9.046 | 9.046 | 1,178 | +0.11(+1.28%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.931 | 8.931 | 2,213 | +0.05(+0.52%) |
Mar 24, 2015 | 8.794 | 8.931 | 8.771 | 8.886 | 14,259 | +0.13(+1.46%) |
Mar 23, 2015 | 8.684 | 8.817 | 8.464 | 8.757 | 9,578 | -0.02(-0.26%) |
Mar 20, 2015 | 8.437 | 8.817 | 8.414 | 8.780 | 167,481 | +0.40(+4.81%) |
Mar 19, 2015 | 8.286 | 8.441 | 8.267 | 8.377 | 28,221 | -0.07(-0.87%) |
Mar 18, 2015 | 8.267 | 8.450 | 8.267 | 8.450 | 11,010 | +0.15(+1.77%) |
Mar 17, 2015 | 8.258 | 8.441 | 8.249 | 8.304 | 27,579 | -0.03(-0.33%) |
Mar 16, 2015 | 8.450 | 8.450 | 8.290 | 8.331 | 25,059 | -0.07(-0.82%) |
Mar 13, 2015 | 8.473 | 8.473 | 8.249 | 8.400 | 27,708 | +0.02(+0.22%) |
Mar 12, 2015 | 8.144 | 8.473 | 8.144 | 8.382 | 37,506 | +0.23(+2.87%) |
Mar 11, 2015 | 8.130 | 8.148 | 8.049 | 8.148 | 13,296 | +0.06(+0.74%) |
Mar 10, 2015 | 8.102 | 8.130 | 8.043 | 8.089 | 16,235 | -0.02(-0.23%) |
Mar 09, 2015 | 8.047 | 8.148 | 8.043 | 8.107 | 9,464 | -0.02(-0.23%) |
Mar 06, 2015 | 8.043 | 8.162 | 8.043 | 8.125 | 4,023 | +0.06(+0.80%) |
Mar 05, 2015 | 8.093 | 8.167 | 8.054 | 8.061 | 8,809 | -0.09(-1.12%) |
Mar 04, 2015 | 8.084 | 8.176 | 8.070 | 8.153 | 2,796 | -0.02(-0.28%) |
Mar 03, 2015 | 8.162 | 8.221 | 8.162 | 8.176 | 5,427 | +0.02(+0.28%) |
Mar 02, 2015 | 8.226 | 8.226 | 8.057 | 8.153 | 1,775 | -0.06(-0.78%) |
Feb 27, 2015 | 8.043 | 8.226 | 8.043 | 8.217 | 3,545 | -0.00(-0.06%) |
Feb 26, 2015 | 8.226 | 8.226 | 8.130 | 8.221 | 13,224 | +0.08(+1.01%) |
Feb 25, 2015 | 8.244 | 8.244 | 8.070 | 8.139 | 11,228 | -0.07(-0.89%) |
Feb 24, 2015 | 8.244 | 8.244 | 8.197 | 8.212 | 18,813 | +0.07(+0.84%) |
Feb 23, 2015 | 8.194 | 8.450 | 8.130 | 8.144 | 185,183 | -0.05(-0.61%) |
Feb 20, 2015 | 8.199 | 8.203 | 8.153 | 8.194 | 33,024 | +0.02(+0.22%) |
Feb 19, 2015 | 8.153 | 8.272 | 8.144 | 8.176 | 9,661 | +0.02(+0.21%) |
Feb 18, 2015 | 8.199 | 8.216 | 8.159 | 8.159 | 21,092 | +0.02(+0.30%) |
Feb 17, 2015 | 8.157 | 8.157 | 8.134 | 8.134 | 2,875 | -0.11(-1.33%) |
Feb 12, 2015 | 8.286 | 8.244 | 8.244 | 8.244 | 12,008 | -0.03(-0.39%) |
Feb 11, 2015 | 8.272 | 8.276 | 8.231 | 8.276 | 13,427 | +0.05(+0.61%) |
Feb 10, 2015 | 8.286 | 8.286 | 8.196 | 8.226 | 44,923 | +0.00(+0.00%) |
Feb 09, 2015 | 8.203 | 8.391 | 8.203 | 8.226 | 1,484 | -0.09(-1.05%) |
Feb 06, 2015 | 8.359 | 8.359 | 8.277 | 8.313 | 41,155 | +0.02(+0.28%) |
Feb 05, 2015 | 8.244 | 8.290 | 8.221 | 8.290 | 38,862 | +0.08(+1.00%) |
Feb 04, 2015 | 8.208 | 8.208 | 8.157 | 8.208 | 12,235 | +0.01(+0.11%) |
Feb 03, 2015 | 8.189 | 8.199 | 8.167 | 8.199 | 45,187 | +0.03(+0.34%) |