Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.722 | 8.883 | 8.629 | 8.883 | 76,807 | +0.25(+2.94%) |
Apr 29, 2015 | 8.544 | 8.739 | 8.544 | 8.629 | 5,180 | -0.02(-0.28%) |
Apr 28, 2015 | 8.519 | 8.654 | 8.511 | 8.654 | 16,786 | -0.01(-0.11%) |
Apr 27, 2015 | 8.697 | 8.697 | 8.502 | 8.663 | 14,209 | -0.11(-1.25%) |
Apr 24, 2015 | 8.883 | 8.883 | 8.773 | 8.773 | 820 | -0.11(-1.24%) |
Apr 23, 2015 | 8.883 | 8.883 | 8.671 | 8.883 | 11,798 | +0.17(+1.99%) |
Apr 22, 2015 | 8.587 | 8.710 | 8.544 | 8.710 | 37,142 | +0.12(+1.43%) |
Apr 21, 2015 | 8.570 | 8.587 | 8.536 | 8.587 | 23,347 | +0.03(+0.40%) |
Apr 20, 2015 | 8.544 | 8.553 | 8.458 | 8.553 | 18,134 | -0.02(-0.20%) |
Apr 17, 2015 | 8.570 | 8.570 | 8.569 | 8.570 | 3,857 | +0.00(+0.00%) |
Apr 16, 2015 | 8.544 | 8.570 | 8.544 | 8.570 | 2,946 | +0.06(+0.74%) |
Apr 15, 2015 | 8.528 | 8.528 | 8.507 | 8.507 | 1,418 | -0.05(-0.63%) |
Apr 14, 2015 | 8.570 | 8.570 | 8.553 | 8.561 | 2,514 | +0.04(+0.50%) |
Apr 13, 2015 | 8.544 | 8.544 | 8.519 | 8.519 | 6,327 | -0.03(-0.30%) |
Apr 10, 2015 | 8.494 | 8.544 | 8.494 | 8.544 | 1,893 | +0.00(+0.00%) |
Apr 09, 2015 | 8.544 | 8.561 | 8.485 | 8.544 | 8,962 | +0.08(+1.00%) |
Apr 08, 2015 | 8.511 | 8.511 | 8.460 | 8.460 | 7,058 | -0.06(-0.67%) |
Apr 06, 2015 | 8.544 | 8.517 | 8.517 | 8.517 | 1,654 | -0.01(-0.13%) |
Apr 02, 2015 | 8.578 | 8.528 | 8.528 | 8.528 | 3,546 | +0.00(+0.00%) |
Apr 01, 2015 | 8.460 | 8.587 | 8.375 | 8.528 | 15,334 | +0.09(+1.10%) |
Mar 31, 2015 | 8.460 | 8.460 | 8.435 | 8.435 | 5,170 | +0.06(+0.71%) |
Mar 30, 2015 | 8.460 | 8.460 | 8.375 | 8.375 | 8,288 | +0.00(+0.00%) |
Mar 27, 2015 | 8.460 | 8.460 | 8.375 | 8.375 | 6,500 | -0.08(-1.00%) |
Mar 26, 2015 | 8.392 | 8.460 | 8.392 | 8.460 | 40,082 | +0.07(+0.81%) |
Mar 25, 2015 | 8.392 | 8.418 | 8.392 | 8.392 | 5,672 | -0.02(-0.20%) |
Mar 24, 2015 | 8.418 | 8.418 | 8.409 | 8.409 | 1,387 | +0.02(+0.20%) |
Mar 23, 2015 | 8.418 | 8.418 | 8.392 | 8.392 | 11,001 | -0.01(-0.10%) |
Mar 20, 2015 | 8.418 | 8.418 | 8.401 | 8.401 | 379 | -0.02(-0.20%) |
Mar 19, 2015 | 8.418 | 8.418 | 8.418 | 8.418 | 124 | +0.00(+0.00%) |
Mar 18, 2015 | 8.418 | 8.418 | 8.416 | 8.418 | 654 | +0.01(+0.12%) |
Mar 17, 2015 | 8.407 | 8.407 | 8.407 | 8.407 | 356 | +0.00(+0.05%) |
Mar 16, 2015 | 8.418 | 8.418 | 8.395 | 8.403 | 945 | +0.00(+0.03%) |
Mar 13, 2015 | 8.401 | 8.401 | 8.401 | 8.401 | 236 | -0.02(-0.20%) |
Mar 12, 2015 | 8.418 | 8.418 | 8.407 | 8.418 | 3,191 | +0.00(+0.00%) |
Mar 11, 2015 | 8.418 | 8.418 | 8.418 | 8.418 | 242 | +0.03(+0.30%) |
Mar 10, 2015 | 8.392 | 8.443 | 8.392 | 8.392 | 2,600 | -0.06(-0.70%) |
Mar 09, 2015 | 8.460 | 8.460 | 8.451 | 8.451 | 297 | -0.00(-0.00%) |
Mar 06, 2015 | 8.439 | 8.460 | 8.439 | 8.451 | 1,478 | +0.07(+0.81%) |
Mar 05, 2015 | 8.451 | 8.451 | 8.384 | 8.384 | 1,302 | -0.15(-1.78%) |
Mar 04, 2015 | 8.544 | 8.544 | 8.460 | 8.536 | 2,826 | -0.01(-0.10%) |
Mar 03, 2015 | 8.477 | 8.545 | 8.426 | 8.544 | 23,483 | +0.07(+0.80%) |
Mar 02, 2015 | 8.418 | 8.477 | 8.418 | 8.477 | 13,266 | +0.10(+1.21%) |
Feb 27, 2015 | 8.390 | 8.392 | 8.375 | 8.375 | 2,782 | -0.03(-0.40%) |
Feb 26, 2015 | 8.374 | 8.409 | 8.374 | 8.409 | 2,678 | +0.03(+0.40%) |
Feb 25, 2015 | 8.375 | 8.417 | 8.333 | 8.375 | 3,945 | +0.06(+0.71%) |
Feb 24, 2015 | 8.367 | 8.367 | 8.316 | 8.316 | 1,217 | +0.01(+0.10%) |
Feb 19, 2015 | 8.367 | 8.308 | 8.308 | 8.308 | 1 | -0.04(-0.51%) |
Feb 18, 2015 | 8.366 | 8.367 | 8.350 | 8.350 | 2,101 | -0.02(-0.19%) |
Feb 17, 2015 | 8.366 | 8.366 | 8.366 | 8.366 | 1,182 | +0.02(+0.24%) |
Feb 13, 2015 | 8.350 | 8.346 | 8.346 | 8.346 | 118 | +0.05(+0.56%) |
Feb 12, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 130 | -0.07(-0.80%) |
Feb 11, 2015 | 8.367 | 8.367 | 8.367 | 8.367 | 945 | +0.02(+0.28%) |
Feb 09, 2015 | 8.316 | 8.343 | 8.343 | 8.343 | 354 | -0.02(-0.28%) |
Feb 06, 2015 | 8.367 | 8.367 | 8.367 | 8.367 | 2,523 | -0.00(-0.00%) |
Feb 05, 2015 | 8.367 | 8.367 | 8.366 | 8.367 | 2,955 | -0.01(-0.10%) |
Feb 04, 2015 | 8.375 | 8.375 | 8.375 | 8.375 | 130 | -0.00(-0.00%) |
Feb 03, 2015 | 8.367 | 8.375 | 8.265 | 8.375 | 9,373 | +0.19(+2.38%) |
Feb 02, 2015 | 8.333 | 8.333 | 8.181 | 8.181 | 14,801 | -0.18(-2.13%) |
Jan 30, 2015 | 8.367 | 8.375 | 8.358 | 8.358 | 2,955 | +0.03(+0.30%) |
Jan 29, 2015 | 8.341 | 8.367 | 8.333 | 8.333 | 29,562 | +0.00(+0.00%) |
Jan 28, 2015 | 8.333 | 8.333 | 8.333 | 8.333 | 1,917 | +0.00(+0.00%) |
Jan 27, 2015 | 8.274 | 8.358 | 8.274 | 8.333 | 11,014 | +0.01(+0.10%) |
Jan 26, 2015 | 8.324 | 8.324 | 8.324 | 8.324 | 405 | +0.05(+0.61%) |
Jan 23, 2015 | 8.349 | 8.349 | 8.274 | 8.274 | 2,099 | +0.01(+0.10%) |
Jan 22, 2015 | 8.265 | 8.265 | 8.265 | 8.265 | 650 | +0.00(+0.00%) |
Jan 21, 2015 | 8.265 | 8.265 | 8.265 | 8.265 | 118 | -0.03(-0.41%) |
Jan 16, 2015 | 8.308 | 8.299 | 8.299 | 8.299 | 1 | -0.09(-1.11%) |
Jan 15, 2015 | 8.426 | 8.426 | 8.392 | 8.392 | 2,140 | +0.03(+0.40%) |
Jan 12, 2015 | 8.435 | 8.358 | 8.358 | 8.358 | 10,402 | -0.03(-0.40%) |
Jan 08, 2015 | 8.341 | 8.392 | 8.392 | 8.392 | 87 | +0.08(+0.92%) |
Jan 07, 2015 | 8.291 | 8.358 | 8.291 | 8.316 | 3,664 | -0.06(-0.71%) |
Jan 06, 2015 | 8.375 | 8.375 | 8.375 | 8.375 | 1,088 | +0.00(+0.00%) |
Jan 05, 2015 | 8.375 | 8.375 | 8.333 | 8.375 | 52,341 | +0.08(+1.02%) |
Jan 02, 2015 | 8.291 | 8.367 | 8.291 | 8.291 | 2,853 | +0.00(+0.00%) |
Dec 31, 2014 | 8.291 | 8.291 | 8.291 | 8.291 | 236 | -0.01(-0.10%) |
Dec 29, 2014 | 8.299 | 8.299 | 8.299 | 8.299 | 236 | +0.00(+0.00%) |
Dec 23, 2014 | 8.308 | 8.299 | 8.299 | 8.299 | 27 | +0.01(+0.10%) |
Dec 22, 2014 | 8.265 | 8.341 | 8.265 | 8.291 | 678 | +0.08(+1.03%) |
Dec 19, 2014 | 8.206 | 8.206 | 8.206 | 8.206 | 710 | -0.17(-2.02%) |
Dec 18, 2014 | 8.392 | 8.392 | 8.248 | 8.375 | 1,492 | +0.03(+0.41%) |
Dec 17, 2014 | 8.316 | 8.435 | 8.299 | 8.341 | 14,482 | +0.04(+0.51%) |
Dec 16, 2014 | 8.274 | 8.308 | 8.274 | 8.299 | 4,030 | +0.03(+0.41%) |
Dec 15, 2014 | 8.248 | 8.282 | 8.248 | 8.265 | 4,548 | +0.02(+0.21%) |
Dec 12, 2014 | 8.248 | 8.248 | 8.248 | 8.248 | 1,448 | -0.03(-0.31%) |
Dec 11, 2014 | 8.206 | 8.274 | 8.206 | 8.274 | 891 | +0.00(+0.00%) |
Dec 10, 2014 | 8.223 | 8.274 | 8.223 | 8.274 | 41,741 | +0.05(+0.62%) |
Dec 09, 2014 | 8.265 | 8.265 | 8.181 | 8.223 | 19,325 | +0.02(+0.21%) |
Dec 08, 2014 | 8.206 | 8.265 | 8.206 | 8.206 | 16,643 | +0.02(+0.21%) |
Dec 05, 2014 | 8.147 | 8.189 | 8.147 | 8.189 | 12,216 | +0.04(+0.52%) |
Dec 04, 2014 | 8.155 | 8.155 | 8.147 | 8.147 | 1,845 | -0.00(-0.00%) |
Dec 03, 2014 | 8.154 | 8.155 | 8.147 | 8.147 | 3,547 | -0.01(-0.10%) |
Dec 02, 2014 | 8.155 | 8.172 | 8.155 | 8.155 | 29,650 | -0.02(-0.21%) |
Dec 01, 2014 | 8.164 | 8.172 | 8.164 | 8.172 | 6,570 | +0.00(+0.03%) |
Nov 28, 2014 | 8.164 | 8.170 | 8.164 | 8.170 | 2,755 | +0.01(+0.07%) |
Nov 26, 2014 | 8.181 | 8.164 | 8.164 | 8.164 | 6,501 | -0.03(-0.31%) |
Nov 25, 2014 | 8.181 | 8.198 | 8.155 | 8.189 | 30,191 | +0.00(+0.00%) |
Nov 24, 2014 | 8.177 | 8.189 | 8.177 | 8.189 | 26,343 | +0.00(+0.00%) |
Nov 21, 2014 | 8.173 | 8.189 | 8.172 | 8.189 | 14,523 | +0.03(+0.31%) |
Nov 20, 2014 | 8.164 | 8.181 | 8.155 | 8.164 | 15,995 | +0.00(+0.00%) |
Nov 19, 2014 | 8.181 | 8.181 | 8.164 | 8.164 | 12,411 | -0.03(-0.31%) |
Nov 18, 2014 | 8.147 | 8.206 | 8.147 | 8.189 | 37,041 | +0.04(+0.52%) |
Nov 17, 2014 | 8.164 | 8.164 | 8.147 | 8.147 | 20,358 | -0.02(-0.21%) |
Nov 14, 2014 | 8.147 | 8.164 | 8.147 | 8.164 | 25,274 | +0.02(+0.21%) |
Nov 13, 2014 | 8.147 | 8.147 | 8.122 | 8.147 | 104,229 | +0.01(+0.10%) |
Nov 12, 2014 | 8.146 | 8.147 | 8.122 | 8.138 | 21,789 | -0.01(-0.09%) |
Nov 11, 2014 | 8.155 | 8.155 | 8.138 | 8.146 | 21,624 | +0.02(+0.20%) |
Nov 10, 2014 | 8.138 | 8.168 | 8.122 | 8.130 | 40,713 | +0.01(+0.10%) |
Nov 07, 2014 | 8.122 | 8.147 | 8.122 | 8.122 | 9,852 | +0.00(+0.00%) |
Nov 06, 2014 | 8.193 | 8.198 | 8.122 | 8.122 | 2,039 | -0.04(-0.52%) |
Nov 05, 2014 | 8.079 | 8.206 | 8.079 | 8.164 | 31,029 | +0.13(+1.57%) |
Nov 04, 2014 | 8.037 | 8.138 | 8.037 | 8.038 | 10,664 | +0.00(+0.01%) |
Nov 03, 2014 | 8.033 | 8.037 | 8.028 | 8.037 | 8,398 | +0.01(+0.11%) |
Oct 31, 2014 | 7.927 | 8.037 | 7.927 | 8.028 | 36,174 | +0.01(+0.11%) |
Oct 30, 2014 | 8.020 | 8.020 | 8.020 | 8.020 | 118 | +0.03(+0.32%) |
Oct 29, 2014 | 8.096 | 8.096 | 7.910 | 7.995 | 49,557 | -0.09(-1.15%) |
Oct 28, 2014 | 8.054 | 8.291 | 8.054 | 8.088 | 40,985 | +0.03(+0.42%) |
Oct 27, 2014 | 8.181 | 8.181 | 8.054 | 8.054 | 51,378 | +0.00(+0.00%) |
Oct 24, 2014 | 8.096 | 8.157 | 8.054 | 8.054 | 27,955 | -0.02(-0.21%) |
Oct 23, 2014 | 8.206 | 8.248 | 8.037 | 8.071 | 31,860 | -0.15(-1.78%) |
Oct 22, 2014 | 8.282 | 8.298 | 8.206 | 8.217 | 30,463 | -0.08(-0.99%) |
Oct 21, 2014 | 8.155 | 8.333 | 8.189 | 8.299 | 7,458 | +0.11(+1.34%) |
Oct 20, 2014 | 8.367 | 8.367 | 8.138 | 8.189 | 81,628 | -0.06(-0.72%) |