Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.641 | 8.641 | 8.566 | 8.586 | 377,068 | -0.09(-1.09%) |
Apr 29, 2015 | 8.626 | 8.700 | 8.611 | 8.680 | 236,313 | -0.02(-0.23%) |
Apr 28, 2015 | 8.641 | 8.720 | 8.601 | 8.700 | 252,933 | +0.05(+0.63%) |
Apr 27, 2015 | 8.720 | 8.740 | 8.621 | 8.646 | 291,453 | -0.04(-0.51%) |
Apr 24, 2015 | 8.690 | 8.705 | 8.672 | 8.690 | 175,216 | -0.01(-0.17%) |
Apr 23, 2015 | 8.661 | 8.710 | 8.646 | 8.705 | 468,478 | +0.05(+0.63%) |
Apr 22, 2015 | 8.611 | 8.666 | 8.601 | 8.651 | 270,692 | +0.06(+0.75%) |
Apr 21, 2015 | 8.611 | 8.611 | 8.537 | 8.586 | 502,799 | +0.00(+0.01%) |
Apr 20, 2015 | 8.629 | 8.629 | 8.565 | 8.585 | 280,049 | +0.00(+0.00%) |
Apr 17, 2015 | 8.629 | 8.649 | 8.560 | 8.585 | 352,268 | -0.08(-0.97%) |
Apr 16, 2015 | 8.644 | 8.674 | 8.624 | 8.669 | 304,826 | +0.01(+0.17%) |
Apr 15, 2015 | 8.580 | 8.659 | 8.575 | 8.654 | 469,440 | +0.09(+1.04%) |
Apr 14, 2015 | 8.526 | 8.575 | 8.506 | 8.565 | 240,631 | +0.03(+0.40%) |
Apr 13, 2015 | 8.550 | 8.590 | 8.514 | 8.531 | 203,635 | -0.03(-0.40%) |
Apr 10, 2015 | 8.546 | 8.570 | 8.526 | 8.565 | 178,137 | +0.03(+0.40%) |
Apr 09, 2015 | 8.452 | 8.531 | 8.452 | 8.531 | 262,851 | +0.07(+0.82%) |
Apr 08, 2015 | 8.472 | 8.481 | 8.447 | 8.462 | 239,313 | +0.02(+0.23%) |
Apr 07, 2015 | 8.388 | 8.467 | 8.388 | 8.442 | 271,957 | +0.03(+0.35%) |
Apr 06, 2015 | 8.309 | 8.417 | 8.304 | 8.412 | 232,039 | +0.08(+1.01%) |
Apr 02, 2015 | 8.284 | 8.329 | 8.329 | 8.329 | 427,493 | -0.01(-0.18%) |
Apr 01, 2015 | 8.358 | 8.358 | 8.284 | 8.343 | 286,504 | -0.02(-0.24%) |
Mar 31, 2015 | 8.388 | 8.393 | 8.319 | 8.363 | 224,113 | -0.04(-0.53%) |
Mar 30, 2015 | 8.378 | 8.422 | 8.378 | 8.407 | 277,733 | +0.06(+0.73%) |
Mar 27, 2015 | 8.343 | 8.358 | 8.332 | 8.346 | 140,673 | -0.01(-0.08%) |
Mar 26, 2015 | 8.358 | 8.388 | 8.319 | 8.353 | 360,027 | -0.00(-0.06%) |
Mar 25, 2015 | 8.407 | 8.427 | 8.358 | 8.358 | 261,462 | -0.04(-0.47%) |
Mar 24, 2015 | 8.398 | 8.417 | 8.373 | 8.398 | 217,910 | +0.01(+0.18%) |
Mar 23, 2015 | 8.373 | 8.427 | 8.368 | 8.383 | 319,642 | +0.02(+0.29%) |
Mar 20, 2015 | 8.417 | 8.417 | 8.334 | 8.358 | 345,558 | -0.01(-0.16%) |
Mar 19, 2015 | 8.323 | 8.372 | 8.303 | 8.372 | 342,103 | +0.02(+0.29%) |
Mar 18, 2015 | 8.234 | 8.362 | 8.220 | 8.347 | 215,822 | +0.10(+1.21%) |
Mar 17, 2015 | 8.239 | 8.254 | 8.205 | 8.248 | 226,156 | -0.02(-0.20%) |
Mar 16, 2015 | 8.234 | 8.298 | 8.234 | 8.264 | 257,128 | +0.05(+0.60%) |
Mar 13, 2015 | 8.225 | 8.249 | 8.146 | 8.215 | 263,708 | -0.04(-0.48%) |
Mar 12, 2015 | 8.210 | 8.264 | 8.210 | 8.254 | 225,130 | +0.10(+1.18%) |
Mar 11, 2015 | 8.171 | 8.210 | 8.137 | 8.158 | 270,265 | -0.02(-0.22%) |
Mar 10, 2015 | 8.239 | 8.239 | 8.166 | 8.176 | 286,615 | -0.11(-1.36%) |
Mar 09, 2015 | 8.293 | 8.318 | 8.274 | 8.288 | 284,681 | +0.00(+0.06%) |
Mar 06, 2015 | 8.342 | 8.354 | 8.259 | 8.283 | 191,264 | -0.09(-1.05%) |
Mar 05, 2015 | 8.357 | 8.382 | 8.332 | 8.372 | 261,021 | +0.05(+0.59%) |
Mar 04, 2015 | 8.332 | 8.352 | 8.293 | 8.323 | 241,011 | -0.03(-0.35%) |
Mar 03, 2015 | 8.323 | 8.352 | 8.311 | 8.352 | 237,834 | +0.02(+0.24%) |
Mar 02, 2015 | 8.313 | 8.362 | 8.308 | 8.332 | 395,785 | +0.03(+0.35%) |
Feb 27, 2015 | 8.313 | 8.342 | 8.293 | 8.303 | 458,843 | +0.01(+0.12%) |
Feb 26, 2015 | 8.298 | 8.313 | 8.264 | 8.293 | 288,731 | -0.00(-0.06%) |
Feb 25, 2015 | 8.239 | 8.313 | 8.230 | 8.298 | 210,373 | +0.03(+0.42%) |
Feb 24, 2015 | 8.205 | 8.274 | 8.194 | 8.264 | 285,777 | +0.08(+1.02%) |
Feb 23, 2015 | 8.171 | 8.195 | 8.156 | 8.181 | 391,098 | +0.01(+0.18%) |
Feb 20, 2015 | 8.132 | 8.189 | 8.102 | 8.166 | 276,931 | +0.03(+0.36%) |
Feb 19, 2015 | 8.087 | 8.151 | 8.068 | 8.136 | 242,778 | +0.03(+0.36%) |
Feb 18, 2015 | 8.092 | 8.122 | 8.058 | 8.107 | 274,203 | +0.02(+0.20%) |
Feb 17, 2015 | 8.101 | 8.101 | 8.062 | 8.091 | 391,613 | -0.00(-0.02%) |
Feb 13, 2015 | 8.072 | 8.093 | 8.093 | 8.093 | 232,384 | +0.05(+0.63%) |
Feb 12, 2015 | 8.003 | 8.067 | 8.003 | 8.042 | 385,502 | +0.06(+0.77%) |
Feb 11, 2015 | 7.984 | 8.013 | 7.960 | 7.981 | 418,405 | -0.01(-0.16%) |
Feb 10, 2015 | 7.960 | 8.018 | 7.911 | 7.994 | 259,780 | +0.09(+1.13%) |
Feb 09, 2015 | 7.960 | 7.989 | 7.882 | 7.904 | 325,967 | -0.07(-0.83%) |
Feb 06, 2015 | 8.008 | 8.042 | 7.955 | 7.971 | 278,069 | -0.06(-0.71%) |
Feb 05, 2015 | 7.979 | 8.029 | 7.945 | 8.028 | 324,813 | +0.09(+1.10%) |
Feb 04, 2015 | 7.916 | 8.018 | 7.916 | 7.940 | 227,634 | -0.02(-0.24%) |
Feb 03, 2015 | 7.857 | 7.979 | 7.857 | 7.960 | 482,763 | +0.12(+1.55%) |