Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.827 | 8.880 | 8.547 | 8.570 | 91,267 | -0.28(-3.20%) |
Apr 29, 2015 | 8.973 | 9.003 | 8.838 | 8.853 | 36,491 | -0.13(-1.42%) |
Apr 28, 2015 | 8.876 | 9.070 | 8.876 | 8.981 | 78,730 | +0.14(+1.61%) |
Apr 27, 2015 | 8.928 | 9.048 | 8.756 | 8.838 | 70,401 | -0.14(-1.59%) |
Apr 24, 2015 | 8.831 | 8.996 | 8.718 | 8.981 | 80,011 | +0.17(+1.96%) |
Apr 23, 2015 | 8.643 | 8.831 | 8.531 | 8.808 | 35,182 | +0.15(+1.73%) |
Apr 22, 2015 | 8.613 | 8.681 | 8.523 | 8.658 | 6,349 | +0.05(+0.61%) |
Apr 21, 2015 | 8.636 | 8.658 | 8.583 | 8.606 | 17,343 | -0.04(-0.43%) |
Apr 20, 2015 | 8.463 | 8.673 | 8.463 | 8.643 | 31,799 | +0.20(+2.40%) |
Apr 17, 2015 | 8.621 | 8.621 | 8.403 | 8.441 | 60,845 | -0.25(-2.85%) |
Apr 16, 2015 | 8.666 | 8.726 | 8.598 | 8.688 | 28,647 | +0.02(+0.26%) |
Apr 15, 2015 | 8.606 | 8.733 | 8.583 | 8.666 | 34,862 | +0.09(+1.05%) |
Apr 14, 2015 | 8.681 | 8.681 | 8.538 | 8.576 | 39,852 | -0.07(-0.78%) |
Apr 13, 2015 | 8.666 | 8.703 | 8.628 | 8.643 | 27,932 | +0.01(+0.17%) |
Apr 10, 2015 | 8.786 | 8.786 | 8.561 | 8.628 | 44,132 | -0.07(-0.86%) |
Apr 09, 2015 | 8.756 | 8.771 | 8.553 | 8.703 | 25,964 | -0.07(-0.77%) |
Apr 08, 2015 | 8.673 | 8.778 | 8.636 | 8.771 | 24,547 | +0.10(+1.21%) |
Apr 07, 2015 | 8.786 | 8.786 | 8.651 | 8.666 | 22,943 | -0.10(-1.11%) |
Apr 06, 2015 | 8.636 | 8.853 | 8.628 | 8.763 | 64,576 | +0.04(+0.52%) |
Apr 02, 2015 | 8.763 | 8.718 | 8.718 | 8.718 | 121,259 | -0.04(-0.43%) |
Apr 01, 2015 | 8.553 | 8.771 | 8.546 | 8.756 | 47,693 | +0.13(+1.57%) |
Mar 31, 2015 | 8.538 | 8.741 | 8.538 | 8.621 | 85,643 | -0.01(-0.09%) |
Mar 30, 2015 | 8.583 | 8.778 | 8.538 | 8.628 | 114,475 | +0.07(+0.79%) |
Mar 27, 2015 | 8.501 | 8.583 | 8.426 | 8.561 | 54,938 | +0.05(+0.62%) |
Mar 26, 2015 | 8.388 | 8.550 | 8.388 | 8.508 | 36,159 | +0.07(+0.89%) |
Mar 25, 2015 | 8.621 | 8.636 | 8.396 | 8.433 | 38,165 | -0.18(-2.09%) |
Mar 24, 2015 | 8.613 | 8.726 | 8.583 | 8.613 | 45,019 | -0.03(-0.35%) |
Mar 23, 2015 | 8.643 | 8.688 | 8.568 | 8.643 | 45,450 | +0.02(+0.26%) |
Mar 20, 2015 | 8.433 | 8.651 | 8.412 | 8.621 | 171,687 | +0.19(+2.22%) |
Mar 19, 2015 | 8.471 | 8.471 | 8.388 | 8.433 | 32,378 | -0.01(-0.09%) |
Mar 18, 2015 | 8.418 | 8.501 | 8.358 | 8.441 | 42,426 | +0.01(+0.09%) |
Mar 17, 2015 | 8.223 | 8.463 | 8.223 | 8.433 | 54,721 | -0.01(-0.18%) |
Mar 16, 2015 | 8.426 | 8.486 | 8.351 | 8.448 | 35,429 | +0.06(+0.71%) |
Mar 13, 2015 | 8.478 | 8.478 | 8.223 | 8.388 | 45,583 | -0.07(-0.89%) |
Mar 12, 2015 | 8.141 | 8.471 | 8.141 | 8.463 | 72,044 | +0.40(+5.02%) |
Mar 11, 2015 | 8.096 | 8.096 | 8.021 | 8.059 | 38,242 | -0.02(-0.28%) |
Mar 10, 2015 | 8.149 | 8.178 | 8.006 | 8.081 | 43,337 | -0.13(-1.55%) |
Mar 09, 2015 | 8.104 | 8.283 | 8.096 | 8.208 | 36,419 | +0.10(+1.20%) |
Mar 06, 2015 | 8.059 | 8.246 | 8.059 | 8.111 | 59,965 | -0.02(-0.28%) |
Mar 05, 2015 | 8.092 | 8.171 | 8.014 | 8.134 | 26,834 | +0.06(+0.74%) |
Mar 04, 2015 | 8.111 | 8.208 | 8.051 | 8.074 | 26,332 | -0.10(-1.19%) |
Mar 03, 2015 | 8.156 | 8.216 | 8.119 | 8.171 | 35,175 | -0.03(-0.37%) |
Mar 02, 2015 | 8.171 | 8.298 | 8.096 | 8.201 | 65,917 | +0.05(+0.64%) |
Feb 27, 2015 | 8.291 | 8.388 | 8.134 | 8.149 | 112,158 | -0.16(-1.98%) |
Feb 26, 2015 | 8.253 | 8.321 | 8.246 | 8.313 | 25,401 | +0.03(+0.36%) |
Feb 25, 2015 | 8.321 | 8.381 | 8.268 | 8.283 | 18,426 | -0.04(-0.54%) |
Feb 24, 2015 | 8.306 | 8.343 | 8.268 | 8.328 | 22,593 | +0.10(+1.18%) |
Feb 23, 2015 | 8.283 | 8.471 | 8.193 | 8.231 | 48,827 | -0.09(-1.08%) |
Feb 20, 2015 | 8.343 | 8.343 | 8.246 | 8.321 | 42,387 | +0.00(+0.00%) |
Feb 19, 2015 | 8.366 | 8.433 | 8.306 | 8.321 | 18,785 | -0.06(-0.72%) |
Feb 18, 2015 | 8.538 | 8.538 | 8.328 | 8.381 | 64,539 | -0.14(-1.67%) |
Feb 17, 2015 | 8.351 | 8.546 | 8.276 | 8.523 | 79,529 | +0.22(+2.62%) |
Feb 13, 2015 | 8.306 | 8.306 | 8.306 | 8.306 | 47,890 | +0.00(+0.00%) |
Feb 12, 2015 | 8.268 | 8.358 | 8.238 | 8.306 | 99,919 | +0.07(+0.91%) |
Feb 11, 2015 | 8.298 | 8.298 | 8.141 | 8.231 | 43,031 | -0.05(-0.63%) |
Feb 10, 2015 | 8.283 | 8.366 | 8.149 | 8.283 | 38,470 | +0.08(+1.01%) |
Feb 09, 2015 | 8.366 | 8.411 | 8.201 | 8.201 | 47,029 | -0.22(-2.58%) |
Feb 06, 2015 | 8.411 | 8.516 | 8.373 | 8.418 | 65,021 | +0.03(+0.31%) |
Feb 05, 2015 | 8.213 | 8.452 | 8.213 | 8.392 | 43,581 | +0.19(+2.36%) |
Feb 04, 2015 | 8.333 | 8.385 | 8.161 | 8.199 | 66,024 | -0.14(-1.70%) |
Feb 03, 2015 | 8.295 | 8.452 | 8.213 | 8.340 | 76,602 | +0.07(+0.90%) |