Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.764 | 8.797 | 8.656 | 8.656 | 498,893 | -0.14(-1.60%) |
Apr 29, 2015 | 8.829 | 8.862 | 8.753 | 8.797 | 350,595 | -0.08(-0.85%) |
Apr 28, 2015 | 8.905 | 8.916 | 8.829 | 8.872 | 225,140 | -0.03(-0.36%) |
Apr 27, 2015 | 8.927 | 8.943 | 8.872 | 8.905 | 190,548 | +0.00(+0.00%) |
Apr 24, 2015 | 8.905 | 8.948 | 8.894 | 8.905 | 57,781 | +0.00(+0.00%) |
Apr 23, 2015 | 8.894 | 8.905 | 8.872 | 8.905 | 98,498 | +0.01(+0.12%) |
Apr 22, 2015 | 8.948 | 8.948 | 8.872 | 8.894 | 92,706 | -0.04(-0.48%) |
Apr 21, 2015 | 8.959 | 8.970 | 8.905 | 8.937 | 116,899 | +0.01(+0.12%) |
Apr 20, 2015 | 8.905 | 8.964 | 8.894 | 8.927 | 132,235 | +0.02(+0.24%) |
Apr 17, 2015 | 8.916 | 8.970 | 8.894 | 8.905 | 168,257 | -0.03(-0.36%) |
Apr 16, 2015 | 8.905 | 8.970 | 8.894 | 8.937 | 127,768 | +0.03(+0.36%) |
Apr 15, 2015 | 8.872 | 8.937 | 8.851 | 8.905 | 149,447 | +0.05(+0.61%) |
Apr 14, 2015 | 8.862 | 8.872 | 8.840 | 8.851 | 127,029 | +0.02(+0.25%) |
Apr 13, 2015 | 8.808 | 8.894 | 8.808 | 8.829 | 227,532 | -0.01(-0.12%) |
Apr 10, 2015 | 8.840 | 8.883 | 8.818 | 8.840 | 139,635 | +0.03(+0.37%) |
Apr 09, 2015 | 8.862 | 8.916 | 8.786 | 8.808 | 148,549 | -0.06(-0.73%) |
Apr 08, 2015 | 8.872 | 8.900 | 8.829 | 8.872 | 147,805 | +0.03(+0.37%) |
Apr 07, 2015 | 8.948 | 8.948 | 8.840 | 8.840 | 181,663 | -0.09(-0.97%) |
Apr 06, 2015 | 8.872 | 8.937 | 8.862 | 8.927 | 169,315 | +0.05(+0.61%) |
Apr 02, 2015 | 8.905 | 8.872 | 8.872 | 8.872 | 174,767 | -0.04(-0.49%) |
Apr 01, 2015 | 8.883 | 8.927 | 8.829 | 8.916 | 289,485 | +0.01(+0.12%) |
Mar 31, 2015 | 8.842 | 8.905 | 8.831 | 8.905 | 236,369 | +0.02(+0.24%) |
Mar 30, 2015 | 8.789 | 8.905 | 8.758 | 8.884 | 251,398 | +0.09(+1.08%) |
Mar 27, 2015 | 8.831 | 8.858 | 8.768 | 8.789 | 205,353 | -0.02(-0.24%) |
Mar 26, 2015 | 8.821 | 8.873 | 8.779 | 8.810 | 148,937 | +0.00(+0.00%) |
Mar 25, 2015 | 8.926 | 8.936 | 8.800 | 8.810 | 183,897 | -0.08(-0.95%) |
Mar 24, 2015 | 8.936 | 8.936 | 8.884 | 8.894 | 118,026 | -0.04(-0.47%) |
Mar 23, 2015 | 8.894 | 8.936 | 8.894 | 8.936 | 195,710 | +0.01(+0.12%) |
Mar 20, 2015 | 8.726 | 8.926 | 8.716 | 8.926 | 457,167 | +0.19(+2.17%) |
Mar 19, 2015 | 8.747 | 8.821 | 8.726 | 8.737 | 144,854 | -0.05(-0.60%) |
Mar 18, 2015 | 8.674 | 8.831 | 8.642 | 8.789 | 347,164 | +0.13(+1.46%) |
Mar 17, 2015 | 8.621 | 8.705 | 8.621 | 8.663 | 105,826 | +0.01(+0.12%) |
Mar 16, 2015 | 8.621 | 8.705 | 8.621 | 8.653 | 126,059 | +0.05(+0.61%) |
Mar 13, 2015 | 8.642 | 8.695 | 8.579 | 8.600 | 123,222 | -0.03(-0.37%) |
Mar 12, 2015 | 8.621 | 8.674 | 8.590 | 8.632 | 162,623 | +0.06(+0.74%) |
Mar 11, 2015 | 8.537 | 8.600 | 8.496 | 8.569 | 213,008 | +0.02(+0.25%) |
Mar 10, 2015 | 8.569 | 8.611 | 8.526 | 8.547 | 256,728 | -0.02(-0.25%) |
Mar 09, 2015 | 8.621 | 8.674 | 8.558 | 8.569 | 242,607 | -0.01(-0.12%) |
Mar 06, 2015 | 8.726 | 8.758 | 8.569 | 8.579 | 365,112 | -0.20(-2.28%) |
Mar 05, 2015 | 8.831 | 8.831 | 8.747 | 8.779 | 114,250 | -0.04(-0.48%) |
Mar 04, 2015 | 8.768 | 8.831 | 8.726 | 8.821 | 334,439 | +0.05(+0.60%) |
Mar 03, 2015 | 8.747 | 8.789 | 8.726 | 8.768 | 121,238 | -0.02(-0.24%) |
Mar 02, 2015 | 8.779 | 8.800 | 8.737 | 8.789 | 209,599 | +0.02(+0.24%) |
Feb 27, 2015 | 8.737 | 8.810 | 8.726 | 8.768 | 119,499 | +0.00(+0.00%) |
Feb 26, 2015 | 8.705 | 8.831 | 8.674 | 8.768 | 208,404 | +0.05(+0.60%) |
Feb 25, 2015 | 8.705 | 8.779 | 8.705 | 8.716 | 161,525 | +0.01(+0.12%) |
Feb 24, 2015 | 8.674 | 8.726 | 8.632 | 8.705 | 173,698 | -0.01(-0.12%) |
Feb 23, 2015 | 8.716 | 8.726 | 8.653 | 8.716 | 198,895 | +0.00(+0.00%) |
Feb 20, 2015 | 8.726 | 8.747 | 8.674 | 8.716 | 219,644 | -0.01(-0.12%) |
Feb 19, 2015 | 8.800 | 8.840 | 8.726 | 8.726 | 187,763 | -0.07(-0.84%) |
Feb 18, 2015 | 8.716 | 8.863 | 8.642 | 8.800 | 277,178 | +0.04(+0.48%) |
Feb 17, 2015 | 8.737 | 8.831 | 8.737 | 8.758 | 154,910 | -0.01(-0.12%) |
Feb 13, 2015 | 8.779 | 8.768 | 8.768 | 8.768 | 192,609 | +0.01(+0.12%) |
Feb 12, 2015 | 8.716 | 8.779 | 8.674 | 8.758 | 283,005 | +0.08(+0.97%) |
Feb 11, 2015 | 8.579 | 8.684 | 8.484 | 8.674 | 360,796 | +0.07(+0.86%) |
Feb 10, 2015 | 8.674 | 8.684 | 8.547 | 8.600 | 332,870 | -0.07(-0.85%) |
Feb 09, 2015 | 8.695 | 8.737 | 8.674 | 8.674 | 189,496 | -0.01(-0.12%) |
Feb 06, 2015 | 8.831 | 8.831 | 8.674 | 8.684 | 321,965 | -0.17(-1.90%) |
Feb 05, 2015 | 8.758 | 8.855 | 8.726 | 8.852 | 193,800 | +0.09(+1.08%) |
Feb 04, 2015 | 8.800 | 8.821 | 8.726 | 8.758 | 166,760 | -0.06(-0.72%) |
Feb 03, 2015 | 8.716 | 8.863 | 8.684 | 8.821 | 206,369 | +0.11(+1.21%) |