Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.920 | 7.950 | 7.910 | 7.920 | 41,143 | -0.36(-4.35%) |
Apr 29, 2015 | 8.190 | 8.310 | 8.190 | 8.280 | 31,260 | +0.24(+2.99%) |
Apr 28, 2015 | 8.000 | 8.100 | 7.980 | 8.040 | 138,818 | +0.01(+0.12%) |
Apr 27, 2015 | 8.023 | 8.090 | 8.023 | 8.030 | 21,712 | +0.01(+0.12%) |
Apr 24, 2015 | 7.960 | 8.030 | 7.910 | 8.020 | 19,146 | +0.06(+0.75%) |
Apr 23, 2015 | 7.899 | 8.000 | 7.899 | 7.960 | 29,714 | +0.02(+0.25%) |
Apr 22, 2015 | 7.965 | 7.965 | 7.890 | 7.940 | 620,476 | -0.09(-1.18%) |
Apr 21, 2015 | 8.011 | 8.080 | 8.010 | 8.035 | 20,661 | +0.04(+0.56%) |
Apr 20, 2015 | 8.020 | 8.060 | 7.990 | 7.990 | 38,435 | -0.07(-0.83%) |
Apr 17, 2015 | 8.054 | 8.090 | 8.010 | 8.056 | 22,863 | -0.12(-1.51%) |
Apr 16, 2015 | 8.140 | 8.180 | 8.120 | 8.180 | 32,625 | +0.02(+0.25%) |
Apr 15, 2015 | 8.120 | 8.160 | 8.080 | 8.160 | 29,371 | +0.15(+1.87%) |
Apr 14, 2015 | 7.990 | 8.030 | 7.990 | 8.010 | 62,202 | +0.04(+0.50%) |
Apr 13, 2015 | 8.000 | 8.020 | 7.960 | 7.970 | 31,466 | -0.10(-1.24%) |
Apr 10, 2015 | 8.060 | 8.090 | 8.010 | 8.070 | 54,106 | -0.02(-0.25%) |
Apr 09, 2015 | 8.120 | 8.120 | 8.060 | 8.090 | 23,827 | -0.05(-0.61%) |
Apr 08, 2015 | 8.170 | 8.204 | 8.090 | 8.140 | 27,012 | +0.07(+0.87%) |
Apr 07, 2015 | 8.120 | 8.150 | 8.070 | 8.070 | 35,224 | -0.11(-1.40%) |
Apr 06, 2015 | 8.104 | 8.240 | 8.080 | 8.185 | 30,880 | +0.11(+1.42%) |
Apr 02, 2015 | 8.070 | 8.070 | 8.070 | 0 | +0.14(+1.70%) | |
Apr 01, 2015 | 8.001 | 8.001 | 7.920 | 7.935 | 715,240 | -0.13(-1.55%) |
Mar 31, 2015 | 7.995 | 8.090 | 7.970 | 8.060 | 168,290 | -0.02(-0.25%) |
Mar 30, 2015 | 8.046 | 8.100 | 8.009 | 8.080 | 47,413 | +0.10(+1.25%) |
Mar 27, 2015 | 8.000 | 8.020 | 7.950 | 7.980 | 41,727 | +0.00(+0.00%) |
Mar 26, 2015 | 8.030 | 8.030 | 7.950 | 7.980 | 51,901 | -0.06(-0.75%) |
Mar 25, 2015 | 8.050 | 8.080 | 8.020 | 8.040 | 45,315 | +0.00(+0.00%) |
Mar 24, 2015 | 8.045 | 8.130 | 7.970 | 8.040 | 117,661 | -0.19(-2.31%) |
Mar 23, 2015 | 8.100 | 8.270 | 8.100 | 8.230 | 51,215 | +0.17(+2.11%) |
Mar 20, 2015 | 8.040 | 8.100 | 8.020 | 8.060 | 41,102 | +0.09(+1.13%) |
Mar 19, 2015 | 7.975 | 7.978 | 7.940 | 7.970 | 24,643 | -0.10(-1.30%) |
Mar 18, 2015 | 7.900 | 8.090 | 7.860 | 8.075 | 82,711 | +0.19(+2.47%) |
Mar 17, 2015 | 7.910 | 7.910 | 7.840 | 7.880 | 40,852 | -0.24(-2.96%) |
Mar 16, 2015 | 7.960 | 8.150 | 7.960 | 8.120 | 53,853 | +0.33(+4.24%) |
Mar 13, 2015 | 7.850 | 7.870 | 7.760 | 7.790 | 114,362 | -0.03(-0.38%) |
Mar 12, 2015 | 7.790 | 7.840 | 7.753 | 7.820 | 628,482 | +0.00(+0.06%) |
Mar 11, 2015 | 7.860 | 7.860 | 7.750 | 7.815 | 59,990 | -0.31(-3.82%) |
Mar 10, 2015 | 8.230 | 8.230 | 8.100 | 8.125 | 29,076 | -0.28(-3.27%) |
Mar 09, 2015 | 8.480 | 8.480 | 8.300 | 8.400 | 35,911 | -0.03(-0.36%) |
Mar 06, 2015 | 8.454 | 8.490 | 8.390 | 8.430 | 32,764 | -0.16(-1.86%) |
Mar 05, 2015 | 8.660 | 8.660 | 8.550 | 8.590 | 26,416 | -0.06(-0.69%) |
Mar 04, 2015 | 8.550 | 8.650 | 8.520 | 8.650 | 92,704 | -0.04(-0.46%) |
Mar 03, 2015 | 8.710 | 8.660 | 8.690 | 56,233 | -0.03(-0.34%) | |
Mar 02, 2015 | 8.630 | 8.740 | 8.630 | 8.720 | 20,358 | +0.06(+0.69%) |
Feb 27, 2015 | 8.630 | 8.720 | 8.604 | 8.660 | 29,607 | +0.09(+1.05%) |
Feb 26, 2015 | 8.630 | 8.630 | 8.570 | 8.570 | 154,771 | -0.14(-1.61%) |
Feb 25, 2015 | 8.730 | 8.660 | 8.710 | 31,570 | +0.05(+0.58%) | |
Feb 24, 2015 | 8.562 | 8.660 | 8.562 | 8.660 | 37,059 | +0.07(+0.81%) |
Feb 23, 2015 | 8.560 | 8.620 | 8.520 | 8.590 | 46,220 | +0.01(+0.12%) |
Feb 20, 2015 | 8.410 | 8.580 | 8.380 | 8.580 | 32,374 | +0.13(+1.53%) |
Feb 19, 2015 | 8.400 | 8.500 | 8.390 | 8.451 | 51,663 | +0.19(+2.31%) |
Feb 18, 2015 | 8.160 | 8.280 | 8.140 | 8.260 | 54,871 | +0.12(+1.47%) |
Feb 17, 2015 | 8.070 | 8.140 | 8.070 | 8.140 | 27,003 | -0.03(-0.37%) |
Feb 13, 2015 | 8.170 | 8.170 | 8.170 | 0 | +0.06(+0.74%) | |
Feb 12, 2015 | 8.020 | 8.110 | 8.020 | 8.110 | 55,501 | +0.15(+1.88%) |
Feb 11, 2015 | 7.985 | 8.020 | 7.950 | 7.960 | 36,504 | -0.16(-1.97%) |
Feb 10, 2015 | 8.070 | 8.130 | 8.050 | 8.120 | 61,987 | +0.17(+2.14%) |
Feb 09, 2015 | 7.960 | 8.010 | 7.950 | 7.950 | 393,104 | +0.05(+0.63%) |
Feb 06, 2015 | 8.003 | 8.010 | 7.890 | 7.900 | 74,260 | -0.23(-2.89%) |
Feb 05, 2015 | 8.135 | 8.180 | 8.098 | 8.135 | 2,045,365 | -0.01(-0.06%) |
Feb 04, 2015 | 8.160 | 8.180 | 8.100 | 8.140 | 173,174 | -0.02(-0.25%) |
Feb 03, 2015 | 8.146 | 8.200 | 8.120 | 8.160 | 1,730,193 | +0.07(+0.87%) |