Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.968 | 8.979 | 8.907 | 8.963 | 57,920 | +0.02(+0.19%) |
Apr 29, 2015 | 8.985 | 8.985 | 8.940 | 8.946 | 60,185 | +0.00(+0.00%) |
Apr 28, 2015 | 8.996 | 8.996 | 8.913 | 8.946 | 56,740 | +0.03(+0.37%) |
Apr 27, 2015 | 8.990 | 8.990 | 8.907 | 8.913 | 66,079 | -0.08(-0.86%) |
Apr 24, 2015 | 9.001 | 9.095 | 8.935 | 8.990 | 77,485 | -0.04(-0.43%) |
Apr 23, 2015 | 8.963 | 9.029 | 8.963 | 9.029 | 36,649 | +0.00(+0.00%) |
Apr 22, 2015 | 9.151 | 9.189 | 8.968 | 9.029 | 91,563 | -0.09(-0.97%) |
Apr 21, 2015 | 9.151 | 9.151 | 9.084 | 9.117 | 24,313 | +0.01(+0.11%) |
Apr 20, 2015 | 9.075 | 9.141 | 9.070 | 9.108 | 47,251 | +0.04(+0.48%) |
Apr 17, 2015 | 9.031 | 9.069 | 8.981 | 9.064 | 18,338 | +0.05(+0.61%) |
Apr 16, 2015 | 9.042 | 9.047 | 8.981 | 9.009 | 42,426 | +0.03(+0.31%) |
Apr 15, 2015 | 9.119 | 9.119 | 8.965 | 8.981 | 149,977 | -0.08(-0.85%) |
Apr 14, 2015 | 9.102 | 9.174 | 9.025 | 9.058 | 74,175 | -0.04(-0.42%) |
Apr 13, 2015 | 9.168 | 9.174 | 9.076 | 9.097 | 51,110 | -0.04(-0.48%) |
Apr 10, 2015 | 9.174 | 9.174 | 9.091 | 9.141 | 18,362 | -0.02(-0.24%) |
Apr 09, 2015 | 9.086 | 9.163 | 9.014 | 9.163 | 26,101 | +0.09(+0.97%) |
Apr 08, 2015 | 9.058 | 9.080 | 9.009 | 9.075 | 54,203 | -0.01(-0.12%) |
Apr 07, 2015 | 9.141 | 9.141 | 8.992 | 9.086 | 47,740 | -0.01(-0.12%) |
Apr 06, 2015 | 9.157 | 9.157 | 9.069 | 9.097 | 38,443 | -0.07(-0.72%) |
Apr 02, 2015 | 9.058 | 9.163 | 9.163 | 9.163 | 80,462 | +0.13(+1.46%) |
Apr 01, 2015 | 8.894 | 9.031 | 8.877 | 9.031 | 53,595 | +0.18(+2.05%) |
Mar 31, 2015 | 9.031 | 9.119 | 8.850 | 8.850 | 253,419 | -0.19(-2.07%) |
Mar 30, 2015 | 9.058 | 9.089 | 8.981 | 9.036 | 49,897 | +0.05(+0.61%) |
Mar 27, 2015 | 9.102 | 9.102 | 8.954 | 8.981 | 24,238 | -0.10(-1.09%) |
Mar 26, 2015 | 9.047 | 9.108 | 9.031 | 9.080 | 98,374 | +0.03(+0.30%) |
Mar 25, 2015 | 9.064 | 9.064 | 8.998 | 9.053 | 51,893 | -0.03(-0.30%) |
Mar 24, 2015 | 9.042 | 9.080 | 8.965 | 9.080 | 58,492 | +0.05(+0.55%) |
Mar 23, 2015 | 8.948 | 9.086 | 8.894 | 9.031 | 54,377 | +0.09(+0.98%) |
Mar 20, 2015 | 8.959 | 9.042 | 8.844 | 8.943 | 41,864 | +0.06(+0.68%) |
Mar 19, 2015 | 9.031 | 9.086 | 8.850 | 8.883 | 55,242 | -0.16(-1.82%) |
Mar 18, 2015 | 8.911 | 9.108 | 8.911 | 9.047 | 41,041 | +0.01(+0.06%) |
Mar 17, 2015 | 8.905 | 9.119 | 8.822 | 9.042 | 176,590 | +0.17(+1.97%) |
Mar 16, 2015 | 8.851 | 8.917 | 8.783 | 8.867 | 57,797 | +0.08(+0.93%) |
Mar 13, 2015 | 8.747 | 8.878 | 8.693 | 8.786 | 57,265 | +0.07(+0.75%) |
Mar 12, 2015 | 8.617 | 8.753 | 8.497 | 8.720 | 93,963 | +0.10(+1.20%) |
Mar 11, 2015 | 8.611 | 8.655 | 8.513 | 8.617 | 41,017 | +0.00(+0.00%) |
Mar 10, 2015 | 8.606 | 8.715 | 8.589 | 8.617 | 24,958 | +0.00(+0.00%) |
Mar 09, 2015 | 8.726 | 8.726 | 8.562 | 8.617 | 36,704 | -0.08(-0.88%) |
Mar 06, 2015 | 8.698 | 8.698 | 8.617 | 8.693 | 47,323 | +0.02(+0.19%) |
Mar 05, 2015 | 8.726 | 8.726 | 8.627 | 8.677 | 35,001 | -0.03(-0.38%) |
Mar 04, 2015 | 8.797 | 8.797 | 8.671 | 8.709 | 37,779 | -0.09(-0.99%) |
Mar 03, 2015 | 8.791 | 8.857 | 8.731 | 8.797 | 63,876 | -0.05(-0.62%) |
Mar 02, 2015 | 8.862 | 8.889 | 8.682 | 8.851 | 77,694 | +0.03(+0.37%) |
Feb 27, 2015 | 8.807 | 8.857 | 8.753 | 8.818 | 92,311 | +0.04(+0.43%) |
Feb 26, 2015 | 8.617 | 8.786 | 8.595 | 8.780 | 164,557 | +0.34(+4.07%) |
Feb 25, 2015 | 8.480 | 8.480 | 8.257 | 8.437 | 56,495 | -0.04(-0.51%) |
Feb 24, 2015 | 8.502 | 8.502 | 8.431 | 8.480 | 26,344 | -0.01(-0.06%) |
Feb 23, 2015 | 8.606 | 8.606 | 8.469 | 8.486 | 57,383 | -0.09(-1.08%) |
Feb 20, 2015 | 8.562 | 8.627 | 8.535 | 8.578 | 51,577 | +0.03(+0.32%) |
Feb 19, 2015 | 8.480 | 8.589 | 8.480 | 8.551 | 21,499 | +0.01(+0.06%) |
Feb 18, 2015 | 8.480 | 8.606 | 8.480 | 8.546 | 21,538 | +0.03(+0.38%) |
Feb 17, 2015 | 8.562 | 8.649 | 8.409 | 8.513 | 58,806 | -0.03(-0.40%) |
Feb 13, 2015 | 8.628 | 8.547 | 8.547 | 8.547 | 51,912 | -0.03(-0.32%) |
Feb 12, 2015 | 8.590 | 8.596 | 8.517 | 8.574 | 27,412 | +0.11(+1.28%) |
Feb 11, 2015 | 8.487 | 8.504 | 8.293 | 8.466 | 28,424 | +0.00(+0.00%) |
Feb 10, 2015 | 8.471 | 8.482 | 8.317 | 8.466 | 35,712 | +0.05(+0.58%) |
Feb 09, 2015 | 8.639 | 8.680 | 8.390 | 8.417 | 73,533 | -0.24(-2.75%) |
Feb 06, 2015 | 8.352 | 8.655 | 8.341 | 8.655 | 68,153 | +0.30(+3.56%) |
Feb 05, 2015 | 8.255 | 8.406 | 8.255 | 8.358 | 28,594 | +0.14(+1.71%) |
Feb 04, 2015 | 8.201 | 8.303 | 8.201 | 8.217 | 48,295 | +0.02(+0.26%) |
Feb 03, 2015 | 8.244 | 8.244 | 8.179 | 8.195 | 21,165 | -0.01(-0.07%) |