Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.555 | 8.623 | 8.345 | 8.374 | 1,093,834 | -0.22(-2.61%) |
Apr 29, 2015 | 8.676 | 8.696 | 8.564 | 8.599 | 835,047 | -0.12(-1.40%) |
Apr 28, 2015 | 8.720 | 8.781 | 8.681 | 8.720 | 779,360 | -0.01(-0.11%) |
Apr 27, 2015 | 8.774 | 8.822 | 8.706 | 8.730 | 592,110 | -0.01(-0.11%) |
Apr 24, 2015 | 8.730 | 8.813 | 8.706 | 8.740 | 364,263 | +0.00(+0.06%) |
Apr 23, 2015 | 8.691 | 8.750 | 8.672 | 8.735 | 586,367 | +0.02(+0.28%) |
Apr 22, 2015 | 8.828 | 8.847 | 8.667 | 8.711 | 541,052 | -0.11(-1.22%) |
Apr 21, 2015 | 8.842 | 8.920 | 8.803 | 8.818 | 853,392 | -0.03(-0.39%) |
Apr 20, 2015 | 8.940 | 8.949 | 8.793 | 8.852 | 712,067 | -0.07(-0.76%) |
Apr 17, 2015 | 8.959 | 9.081 | 8.901 | 8.920 | 942,127 | -0.10(-1.08%) |
Apr 16, 2015 | 9.022 | 9.061 | 8.930 | 9.018 | 727,575 | -0.01(-0.16%) |
Apr 15, 2015 | 9.018 | 9.090 | 8.988 | 9.032 | 698,078 | +0.01(+0.11%) |
Apr 14, 2015 | 9.013 | 9.061 | 8.993 | 9.022 | 992,980 | +0.06(+0.71%) |
Apr 13, 2015 | 8.740 | 8.979 | 8.706 | 8.959 | 1,467,983 | +0.19(+2.22%) |
Apr 10, 2015 | 8.740 | 8.842 | 8.725 | 8.764 | 1,120,437 | +0.09(+1.01%) |
Apr 09, 2015 | 8.866 | 8.866 | 8.633 | 8.676 | 953,049 | -0.23(-2.57%) |
Apr 08, 2015 | 8.891 | 8.940 | 8.808 | 8.905 | 1,086,457 | +0.01(+0.16%) |
Apr 07, 2015 | 8.930 | 8.940 | 8.769 | 8.891 | 1,248,012 | -0.04(-0.49%) |
Apr 06, 2015 | 8.876 | 8.954 | 8.857 | 8.935 | 578,009 | +0.04(+0.49%) |
Apr 02, 2015 | 8.857 | 8.891 | 8.891 | 8.891 | 580,496 | +0.04(+0.50%) |
Apr 01, 2015 | 8.672 | 8.885 | 8.657 | 8.847 | 959,981 | +0.14(+1.62%) |
Mar 31, 2015 | 8.891 | 8.891 | 8.613 | 8.706 | 1,798,692 | -0.21(-2.40%) |
Mar 30, 2015 | 8.813 | 8.927 | 8.740 | 8.920 | 926,886 | +0.15(+1.67%) |
Mar 27, 2015 | 8.983 | 9.027 | 8.750 | 8.774 | 1,084,075 | -0.23(-2.54%) |
Mar 26, 2015 | 9.100 | 9.207 | 8.988 | 9.003 | 685,877 | -0.10(-1.07%) |
Mar 25, 2015 | 9.164 | 9.203 | 9.091 | 9.100 | 1,190,659 | -0.04(-0.43%) |
Mar 24, 2015 | 9.125 | 9.193 | 9.076 | 9.139 | 872,270 | -0.03(-0.37%) |
Mar 23, 2015 | 9.188 | 9.276 | 9.098 | 9.173 | 1,323,998 | +0.00(+0.00%) |
Mar 20, 2015 | 8.998 | 9.295 | 8.998 | 9.173 | 2,994,998 | +0.21(+2.39%) |
Mar 19, 2015 | 8.974 | 9.056 | 8.954 | 8.959 | 474,182 | -0.04(-0.49%) |
Mar 18, 2015 | 8.847 | 9.095 | 8.832 | 9.003 | 988,575 | +0.14(+1.59%) |
Mar 17, 2015 | 8.901 | 8.959 | 8.847 | 8.862 | 597,694 | -0.04(-0.44%) |
Mar 16, 2015 | 8.862 | 8.974 | 8.823 | 8.901 | 1,489,200 | +0.09(+1.00%) |
Mar 13, 2015 | 8.866 | 8.886 | 8.691 | 8.813 | 1,990,767 | +0.16(+1.86%) |
Mar 12, 2015 | 8.724 | 8.743 | 8.614 | 8.652 | 2,187,382 | -0.02(-0.28%) |
Mar 11, 2015 | 8.796 | 8.820 | 8.676 | 8.676 | 1,768,108 | -0.13(-1.52%) |
Mar 10, 2015 | 8.681 | 8.830 | 8.633 | 8.810 | 1,043,242 | +0.10(+1.10%) |
Mar 09, 2015 | 8.873 | 8.954 | 8.681 | 8.714 | 993,529 | -0.12(-1.41%) |
Mar 06, 2015 | 9.026 | 9.055 | 8.834 | 8.839 | 876,787 | -0.27(-2.95%) |
Mar 05, 2015 | 9.208 | 9.208 | 9.012 | 9.108 | 884,613 | -0.07(-0.78%) |
Mar 04, 2015 | 9.208 | 9.280 | 9.165 | 9.180 | 1,144,319 | -0.08(-0.83%) |
Mar 03, 2015 | 9.252 | 9.292 | 9.175 | 9.256 | 583,283 | -0.03(-0.36%) |
Mar 02, 2015 | 9.170 | 9.372 | 9.208 | 9.290 | 846,169 | +0.12(+1.31%) |
Feb 27, 2015 | 9.141 | 9.228 | 9.098 | 9.170 | 589,638 | +0.00(+0.05%) |
Feb 26, 2015 | 9.204 | 9.290 | 9.122 | 9.165 | 593,477 | -0.07(-0.78%) |
Feb 25, 2015 | 9.290 | 9.400 | 9.208 | 9.237 | 750,957 | -0.08(-0.87%) |
Feb 24, 2015 | 9.386 | 9.563 | 9.175 | 9.319 | 1,347,293 | -0.26(-2.75%) |
Feb 23, 2015 | 9.539 | 9.583 | 9.424 | 9.583 | 876,285 | +0.08(+0.86%) |
Feb 20, 2015 | 9.472 | 9.568 | 9.463 | 9.501 | 437,261 | +0.02(+0.20%) |
Feb 19, 2015 | 9.568 | 9.592 | 9.482 | 9.482 | 562,430 | -0.07(-0.75%) |
Feb 18, 2015 | 9.539 | 9.573 | 9.417 | 9.554 | 743,881 | +0.03(+0.35%) |
Feb 17, 2015 | 9.525 | 9.607 | 9.491 | 9.520 | 909,912 | -0.00(-0.05%) |
Feb 13, 2015 | 9.525 | 9.525 | 9.525 | 9.525 | 651,157 | -0.01(-0.15%) |
Feb 12, 2015 | 9.539 | 9.611 | 9.515 | 9.539 | 650,292 | +0.01(+0.10%) |
Feb 11, 2015 | 9.467 | 9.573 | 9.467 | 9.530 | 663,017 | +0.08(+0.86%) |
Feb 10, 2015 | 9.458 | 9.635 | 9.410 | 9.448 | 1,128,844 | +0.00(+0.00%) |
Feb 09, 2015 | 9.587 | 9.616 | 9.448 | 9.448 | 751,016 | -0.13(-1.35%) |
Feb 06, 2015 | 9.750 | 9.750 | 9.547 | 9.578 | 810,235 | -0.20(-2.01%) |
Feb 05, 2015 | 9.770 | 9.798 | 9.693 | 9.774 | 2,138,605 | +0.04(+0.39%) |
Feb 04, 2015 | 9.645 | 9.741 | 9.645 | 9.736 | 982,509 | +0.05(+0.50%) |
Feb 03, 2015 | 9.592 | 9.760 | 9.559 | 9.688 | 1,027,358 | +0.12(+1.30%) |