Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.000 | 8.000 | 8.000 | 0 | -0.40(-4.76%) | |
Apr 29, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 6,705 | -0.01(-0.12%) |
Apr 27, 2015 | 8.410 | 8.410 | 8.410 | 14 | +0.10(+1.20%) | |
Apr 24, 2015 | 8.310 | 8.310 | 8.310 | 8.310 | 232 | -0.10(-1.19%) |
Apr 23, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 5,044 | +0.26(+3.19%) |
Apr 22, 2015 | 8.300 | 8.300 | 8.150 | 8.150 | 5,381 | -0.04(-0.49%) |
Apr 20, 2015 | 8.190 | 8.190 | 8.190 | 58 | +0.00(+0.00%) | |
Apr 17, 2015 | 8.190 | 8.190 | 8.190 | 8.190 | 1,354 | -0.11(-1.33%) |
Apr 16, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 5,335 | -0.18(-2.12%) |
Apr 15, 2015 | 8.480 | 8.480 | 8.480 | 8.480 | 328 | +0.17(+2.05%) |
Apr 14, 2015 | 8.310 | 8.310 | 8.310 | 8.310 | 2,558 | -0.21(-2.46%) |
Apr 13, 2015 | 8.490 | 8.520 | 8.490 | 8.520 | 466 | +0.26(+3.15%) |
Apr 10, 2015 | 8.500 | 8.530 | 8.260 | 8.260 | 1,838 | -0.17(-2.02%) |
Apr 09, 2015 | 8.296 | 8.430 | 8.210 | 8.430 | 17,748 | -0.14(-1.63%) |
Apr 08, 2015 | 8.570 | 8.570 | 8.570 | 8.570 | 304 | +0.18(+2.15%) |
Apr 07, 2015 | 8.450 | 8.450 | 8.390 | 8.390 | 389 | +0.01(+0.12%) |
Apr 06, 2015 | 8.192 | 8.380 | 8.192 | 8.380 | 1,617 | +0.13(+1.58%) |
Apr 02, 2015 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.36%) | |
Apr 01, 2015 | 8.077 | 8.220 | 8.077 | 8.220 | 4,679 | -0.03(-0.36%) |
Mar 31, 2015 | 8.070 | 8.250 | 8.070 | 8.250 | 32,143 | -0.16(-1.90%) |
Mar 30, 2015 | 8.420 | 8.420 | 8.410 | 8.410 | 1,214 | -0.03(-0.36%) |
Mar 27, 2015 | 8.430 | 8.440 | 8.430 | 8.440 | 5,055 | +0.01(+0.12%) |
Mar 26, 2015 | 8.410 | 8.430 | 8.410 | 8.430 | 30,527 | -0.07(-0.82%) |
Mar 25, 2015 | 8.328 | 8.500 | 8.328 | 8.500 | 689,330 | +0.03(+0.35%) |
Mar 24, 2015 | 8.470 | 8.470 | 8.470 | 8.470 | 882 | -0.07(-0.82%) |
Mar 23, 2015 | 8.330 | 8.540 | 8.330 | 8.540 | 1,731 | -0.17(-1.95%) |
Mar 20, 2015 | 8.710 | 8.710 | 8.710 | 8.710 | 475 | +0.10(+1.16%) |
Mar 19, 2015 | 8.600 | 8.610 | 8.600 | 8.610 | 467 | -0.15(-1.71%) |
Mar 17, 2015 | 8.760 | 8.760 | 8.760 | 0 | -0.05(-0.57%) | |
Mar 16, 2015 | 8.790 | 8.810 | 8.790 | 8.810 | 674 | +0.25(+2.92%) |
Mar 13, 2015 | 8.560 | 8.560 | 8.560 | 8.560 | 486 | +0.25(+3.01%) |
Mar 11, 2015 | 8.310 | 8.310 | 8.310 | 140 | -0.22(-2.58%) | |
Mar 09, 2015 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) | |
Mar 06, 2015 | 8.490 | 8.530 | 8.490 | 8.530 | 618 | -0.05(-0.58%) |
Mar 05, 2015 | 8.580 | 8.580 | 8.580 | 8.580 | 304 | +0.17(+2.02%) |
Mar 04, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 1,209 | -0.03(-0.36%) |
Mar 03, 2015 | 8.440 | 8.440 | 8.440 | 8.440 | 1,710 | +0.03(+0.36%) |
Mar 02, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 617 | +0.01(+0.12%) |
Feb 27, 2015 | 8.490 | 8.490 | 8.400 | 8.400 | 1,462 | +0.12(+1.45%) |
Feb 25, 2015 | 8.280 | 8.280 | 8.280 | 8.280 | 412 | -0.08(-0.96%) |
Feb 24, 2015 | 8.350 | 8.360 | 8.350 | 8.360 | 1,362 | -0.64(-7.11%) |
Feb 20, 2015 | 9.000 | 9.000 | 9.000 | 3 | +0.20(+2.27%) | |
Feb 19, 2015 | 8.680 | 8.800 | 8.680 | 8.800 | 4,806 | +0.16(+1.85%) |
Feb 18, 2015 | 8.920 | 8.920 | 8.640 | 8.640 | 2,142 | -0.08(-0.92%) |
Feb 17, 2015 | 8.720 | 8.720 | 8.720 | 8.720 | 1,568 | +0.12(+1.40%) |
Feb 13, 2015 | 8.600 | 8.600 | 8.600 | 0 | +0.14(+1.63%) | |
Feb 12, 2015 | 8.380 | 8.462 | 8.370 | 8.462 | 4,078 | +0.07(+0.86%) |
Feb 09, 2015 | 8.390 | 8.390 | 8.390 | 0 | +0.16(+1.94%) | |
Feb 06, 2015 | 8.230 | 8.230 | 8.230 | 8.230 | 912 | -0.06(-0.72%) |
Feb 05, 2015 | 8.290 | 8.290 | 8.290 | 8.290 | 793 | -0.12(-1.43%) |
Feb 04, 2015 | 8.277 | 8.410 | 8.170 | 8.410 | 6,842 | +0.13(+1.57%) |
Feb 03, 2015 | 8.350 | 8.350 | 8.270 | 8.280 | 4,532 | -0.02(-0.24%) |