Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.243 | 8.359 | 8.090 | 8.359 | 17,641 | +0.16(+1.94%) |
Apr 29, 2015 | 8.390 | 8.560 | 8.200 | 8.200 | 130,455 | -0.40(-4.65%) |
Apr 28, 2015 | 8.270 | 8.700 | 8.270 | 8.600 | 69,782 | +0.32(+3.86%) |
Apr 27, 2015 | 8.580 | 8.600 | 8.100 | 8.280 | 62,490 | -0.29(-3.38%) |
Apr 24, 2015 | 8.790 | 8.880 | 8.540 | 8.570 | 36,520 | -0.15(-1.72%) |
Apr 23, 2015 | 8.784 | 8.888 | 8.710 | 8.720 | 11,919 | -0.12(-1.36%) |
Apr 22, 2015 | 8.880 | 8.900 | 8.772 | 8.840 | 7,334 | -0.05(-0.56%) |
Apr 21, 2015 | 9.000 | 9.000 | 8.770 | 8.890 | 75,871 | -0.14(-1.55%) |
Apr 20, 2015 | 8.900 | 9.040 | 8.770 | 9.030 | 47,654 | +0.13(+1.46%) |
Apr 17, 2015 | 8.720 | 8.900 | 8.540 | 8.900 | 41,396 | +0.10(+1.14%) |
Apr 16, 2015 | 8.930 | 8.930 | 8.750 | 8.800 | 17,211 | -0.04(-0.45%) |
Apr 15, 2015 | 8.950 | 9.000 | 8.810 | 8.840 | 51,532 | -0.07(-0.77%) |
Apr 14, 2015 | 8.910 | 8.920 | 8.720 | 8.909 | 222,187 | +0.04(+0.43%) |
Apr 13, 2015 | 8.890 | 8.930 | 8.690 | 8.870 | 41,222 | +0.00(+0.00%) |
Apr 10, 2015 | 8.880 | 8.940 | 8.726 | 8.870 | 320,411 | +0.04(+0.45%) |
Apr 09, 2015 | 8.890 | 8.950 | 8.680 | 8.830 | 487,845 | -0.06(-0.73%) |
Apr 08, 2015 | 9.020 | 9.110 | 8.770 | 8.895 | 276,355 | -0.01(-0.06%) |
Apr 07, 2015 | 9.130 | 9.380 | 8.758 | 8.900 | 86,183 | -0.10(-1.11%) |
Apr 06, 2015 | 8.860 | 9.120 | 8.860 | 9.000 | 39,651 | +0.17(+1.93%) |
Apr 02, 2015 | 9.000 | 8.830 | 8.830 | 8.830 | 344,900 | -0.16(-1.78%) |
Apr 01, 2015 | 9.030 | 9.090 | 8.870 | 8.990 | 27,999 | -0.01(-0.11%) |
Mar 31, 2015 | 8.900 | 9.100 | 8.870 | 9.000 | 100,987 | +0.00(+0.00%) |
Mar 30, 2015 | 8.800 | 9.070 | 8.670 | 9.000 | 150,764 | +0.09(+1.01%) |
Mar 27, 2015 | 9.000 | 9.390 | 8.290 | 8.910 | 142,778 | -0.22(-2.41%) |
Mar 26, 2015 | 9.440 | 9.440 | 8.570 | 9.130 | 164,075 | -0.33(-3.49%) |
Mar 25, 2015 | 9.550 | 9.640 | 9.060 | 9.460 | 59,658 | -0.09(-0.94%) |
Mar 24, 2015 | 9.600 | 9.630 | 9.210 | 9.550 | 37,836 | -0.05(-0.52%) |
Mar 23, 2015 | 9.500 | 9.600 | 9.420 | 9.600 | 26,168 | +0.03(+0.31%) |
Mar 20, 2015 | 9.650 | 9.750 | 9.210 | 9.570 | 149,505 | +0.37(+4.02%) |
Mar 19, 2015 | 9.450 | 9.450 | 9.045 | 9.200 | 50,269 | -0.12(-1.29%) |
Mar 18, 2015 | 9.340 | 9.340 | 9.141 | 9.320 | 6,443 | -0.04(-0.43%) |
Mar 17, 2015 | 9.190 | 9.600 | 9.150 | 9.360 | 46,480 | -0.05(-0.53%) |
Mar 16, 2015 | 8.980 | 9.410 | 8.830 | 9.410 | 56,819 | +0.48(+5.38%) |
Mar 13, 2015 | 8.760 | 9.050 | 8.760 | 8.930 | 29,907 | +0.06(+0.68%) |
Mar 12, 2015 | 8.830 | 9.150 | 8.610 | 8.870 | 38,287 | -0.16(-1.77%) |
Mar 11, 2015 | 8.600 | 9.290 | 8.600 | 9.030 | 37,216 | +0.34(+3.91%) |
Mar 10, 2015 | 9.000 | 9.140 | 8.420 | 8.690 | 96,530 | -0.41(-4.51%) |
Mar 09, 2015 | 9.500 | 9.560 | 9.080 | 9.100 | 32,409 | -0.39(-4.11%) |
Mar 06, 2015 | 9.530 | 9.590 | 9.300 | 9.490 | 17,416 | -0.01(-0.11%) |
Mar 05, 2015 | 9.410 | 9.560 | 9.100 | 9.500 | 25,193 | -0.05(-0.52%) |
Mar 04, 2015 | 9.750 | 9.750 | 9.510 | 9.550 | 24,133 | -0.20(-2.05%) |
Mar 03, 2015 | 9.800 | 9.800 | 9.600 | 9.750 | 22,167 | +0.08(+0.83%) |
Mar 02, 2015 | 9.900 | 9.900 | 9.660 | 9.670 | 110,373 | -0.23(-2.32%) |
Feb 27, 2015 | 9.830 | 9.900 | 9.719 | 9.900 | 23,939 | +0.05(+0.51%) |
Feb 26, 2015 | 9.900 | 9.900 | 9.650 | 9.850 | 25,672 | -0.05(-0.51%) |
Feb 25, 2015 | 9.500 | 9.900 | 9.500 | 9.900 | 455,238 | +0.40(+4.21%) |
Feb 24, 2015 | 9.450 | 9.642 | 9.359 | 9.500 | 20,179 | -0.10(-1.04%) |
Feb 23, 2015 | 9.500 | 9.700 | 9.100 | 9.600 | 158,029 | +0.06(+0.63%) |
Feb 20, 2015 | 9.166 | 9.600 | 9.018 | 9.540 | 89,970 | +0.53(+5.88%) |
Feb 19, 2015 | 9.200 | 9.250 | 8.832 | 9.010 | 58,781 | -0.19(-2.07%) |
Feb 18, 2015 | 9.070 | 9.350 | 8.810 | 9.200 | 66,894 | +0.16(+1.77%) |
Feb 17, 2015 | 9.060 | 9.090 | 8.800 | 9.040 | 32,161 | -0.04(-0.44%) |
Feb 13, 2015 | 9.300 | 9.080 | 9.080 | 9.080 | 4,600 | -0.17(-1.84%) |
Feb 12, 2015 | 9.150 | 9.250 | 8.620 | 9.250 | 85,987 | +0.20(+2.21%) |
Feb 11, 2015 | 8.750 | 9.100 | 8.730 | 9.050 | 76,840 | +0.30(+3.43%) |
Feb 10, 2015 | 8.900 | 8.900 | 8.700 | 8.750 | 29,327 | -0.14(-1.57%) |
Feb 09, 2015 | 8.800 | 9.180 | 8.750 | 8.890 | 44,689 | -0.09(-1.00%) |
Feb 06, 2015 | 9.200 | 9.200 | 8.820 | 8.980 | 41,193 | -0.17(-1.86%) |
Feb 05, 2015 | 9.100 | 9.150 | 8.920 | 9.150 | 55,262 | +0.16(+1.78%) |
Feb 04, 2015 | 8.900 | 9.100 | 8.600 | 8.990 | 37,864 | -0.09(-0.99%) |
Feb 03, 2015 | 9.410 | 9.410 | 8.480 | 9.080 | 67,109 | +0.07(+0.78%) |