Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.438 | 8.493 | 8.424 | 8.493 | 18,103 | +0.10(+1.20%) |
Apr 29, 2015 | 8.410 | 8.431 | 8.392 | 8.392 | 2,044 | -0.01(-0.12%) |
Apr 28, 2015 | 8.459 | 8.473 | 8.396 | 8.403 | 27,913 | -0.04(-0.50%) |
Apr 27, 2015 | 8.417 | 8.451 | 8.417 | 8.445 | 2,227 | +0.00(+0.00%) |
Apr 24, 2015 | 8.473 | 8.473 | 8.431 | 8.445 | 4,370 | -0.03(-0.33%) |
Apr 23, 2015 | 8.376 | 8.493 | 8.376 | 8.473 | 34,927 | +0.10(+1.25%) |
Apr 22, 2015 | 8.403 | 8.464 | 8.340 | 8.368 | 6,091 | -0.06(-0.66%) |
Apr 21, 2015 | 8.445 | 8.493 | 8.403 | 8.424 | 16,032 | +0.03(+0.33%) |
Apr 20, 2015 | 8.404 | 8.466 | 8.389 | 8.396 | 7,913 | -0.06(-0.66%) |
Apr 17, 2015 | 8.487 | 8.507 | 8.452 | 8.452 | 3,014 | -0.01(-0.16%) |
Apr 16, 2015 | 8.389 | 8.466 | 8.389 | 8.466 | 23,568 | +0.08(+0.91%) |
Apr 15, 2015 | 8.375 | 8.466 | 8.375 | 8.389 | 11,772 | +0.00(+0.00%) |
Apr 14, 2015 | 8.403 | 8.473 | 8.382 | 8.389 | 10,386 | +0.01(+0.08%) |
Apr 13, 2015 | 8.368 | 8.403 | 8.354 | 8.382 | 6,130 | +0.03(+0.35%) |
Apr 10, 2015 | 8.436 | 8.484 | 8.352 | 8.352 | 6,525 | -0.06(-0.74%) |
Apr 09, 2015 | 8.352 | 8.429 | 8.324 | 8.415 | 19,731 | +0.05(+0.58%) |
Apr 08, 2015 | 8.387 | 8.463 | 8.366 | 8.366 | 7,241 | -0.01(-0.08%) |
Apr 07, 2015 | 8.366 | 8.436 | 8.366 | 8.373 | 9,462 | -0.04(-0.50%) |
Apr 06, 2015 | 8.373 | 8.436 | 8.373 | 8.415 | 18,484 | +0.05(+0.55%) |
Apr 02, 2015 | 8.373 | 8.369 | 8.369 | 8.369 | 32,812 | -0.03(-0.30%) |
Apr 01, 2015 | 8.311 | 8.401 | 8.272 | 8.394 | 62,662 | +0.15(+1.85%) |
Mar 31, 2015 | 8.290 | 8.290 | 8.213 | 8.241 | 24,695 | -0.01(-0.09%) |
Mar 30, 2015 | 8.276 | 8.276 | 8.234 | 8.248 | 5,500 | +0.01(+0.17%) |
Mar 27, 2015 | 8.269 | 8.283 | 8.220 | 8.234 | 12,687 | +0.00(+0.00%) |
Mar 26, 2015 | 8.234 | 8.290 | 8.220 | 8.234 | 8,198 | -0.01(-0.17%) |
Mar 25, 2015 | 8.276 | 8.283 | 8.248 | 8.248 | 7,997 | -0.04(-0.50%) |
Mar 24, 2015 | 8.269 | 8.304 | 8.220 | 8.290 | 9,629 | +0.00(+0.00%) |
Mar 23, 2015 | 8.241 | 8.331 | 8.241 | 8.290 | 8,618 | +0.07(+0.85%) |
Mar 20, 2015 | 8.241 | 8.269 | 8.220 | 8.220 | 15,037 | -0.01(-0.10%) |
Mar 19, 2015 | 8.241 | 8.290 | 8.228 | 8.228 | 15,303 | -0.01(-0.16%) |
Mar 18, 2015 | 8.207 | 8.311 | 8.206 | 8.241 | 6,417 | +0.02(+0.25%) |
Mar 17, 2015 | 8.290 | 8.290 | 8.213 | 8.220 | 7,644 | -0.10(-1.17%) |
Mar 16, 2015 | 8.262 | 8.373 | 8.262 | 8.318 | 10,260 | +0.03(+0.42%) |
Mar 13, 2015 | 8.262 | 8.318 | 8.262 | 8.283 | 15,945 | +0.01(+0.17%) |
Mar 12, 2015 | 8.255 | 8.283 | 8.241 | 8.269 | 6,562 | +0.01(+0.08%) |
Mar 11, 2015 | 8.324 | 8.331 | 8.235 | 8.262 | 23,080 | -0.03(-0.31%) |
Mar 10, 2015 | 8.323 | 8.330 | 8.281 | 8.288 | 14,573 | -0.01(-0.17%) |
Mar 09, 2015 | 8.330 | 8.330 | 8.288 | 8.302 | 8,326 | -0.03(-0.33%) |
Mar 06, 2015 | 8.343 | 8.343 | 8.288 | 8.330 | 7,552 | -0.06(-0.74%) |
Mar 05, 2015 | 8.364 | 8.406 | 8.364 | 8.392 | 7,371 | +0.05(+0.58%) |
Mar 04, 2015 | 8.272 | 8.426 | 8.272 | 8.343 | 20,054 | +0.09(+1.09%) |
Mar 03, 2015 | 8.226 | 8.274 | 8.211 | 8.253 | 6,660 | -0.01(-0.08%) |
Mar 02, 2015 | 8.309 | 8.309 | 8.219 | 8.260 | 23,446 | -0.01(-0.17%) |
Feb 27, 2015 | 8.205 | 8.288 | 8.205 | 8.274 | 8,269 | +0.06(+0.76%) |
Feb 26, 2015 | 8.240 | 8.274 | 8.191 | 8.212 | 11,815 | -0.05(-0.59%) |
Feb 25, 2015 | 8.281 | 8.309 | 8.226 | 8.260 | 21,115 | -0.05(-0.58%) |
Feb 24, 2015 | 8.233 | 8.309 | 8.205 | 8.309 | 22,079 | -0.01(-0.17%) |
Feb 23, 2015 | 8.288 | 8.364 | 8.281 | 8.323 | 9,132 | +0.08(+0.92%) |
Feb 20, 2015 | 8.156 | 8.253 | 8.156 | 8.246 | 5,062 | +0.10(+1.28%) |
Feb 19, 2015 | 8.163 | 8.195 | 8.136 | 8.143 | 16,945 | -0.06(-0.76%) |
Feb 18, 2015 | 8.094 | 8.240 | 8.046 | 8.205 | 39,046 | +0.15(+1.89%) |
Feb 17, 2015 | 8.233 | 8.281 | 8.018 | 8.053 | 51,161 | -0.21(-2.51%) |
Feb 13, 2015 | 8.295 | 8.260 | 8.260 | 8.260 | 8,809 | -0.06(-0.67%) |
Feb 12, 2015 | 8.364 | 8.452 | 8.309 | 8.316 | 7,811 | -0.06(-0.66%) |
Feb 11, 2015 | 8.281 | 8.440 | 8.281 | 8.371 | 8,622 | +0.10(+1.19%) |
Feb 10, 2015 | 8.321 | 8.369 | 8.272 | 8.272 | 25,510 | -0.08(-0.99%) |
Feb 09, 2015 | 8.328 | 8.493 | 8.328 | 8.355 | 30,922 | +0.01(+0.08%) |
Feb 06, 2015 | 8.431 | 8.431 | 8.348 | 8.348 | 30,144 | -0.09(-1.06%) |
Feb 05, 2015 | 8.438 | 8.500 | 8.431 | 8.438 | 25,360 | +0.01(+0.08%) |
Feb 04, 2015 | 8.514 | 8.514 | 8.431 | 8.431 | 25,203 | -0.08(-0.89%) |
Feb 03, 2015 | 8.445 | 8.512 | 8.445 | 8.507 | 13,611 | +0.06(+0.65%) |