Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.260 | 8.390 | 8.190 | 8.200 | 71,558 | -0.20(-2.38%) |
Apr 29, 2015 | 8.450 | 8.540 | 8.400 | 8.400 | 51,745 | -0.09(-1.06%) |
Apr 28, 2015 | 8.440 | 8.500 | 8.270 | 8.490 | 49,513 | +0.06(+0.71%) |
Apr 27, 2015 | 8.550 | 8.560 | 8.310 | 8.430 | 111,549 | -0.15(-1.75%) |
Apr 24, 2015 | 8.590 | 8.640 | 8.560 | 8.580 | 52,361 | -0.02(-0.23%) |
Apr 23, 2015 | 8.600 | 8.780 | 8.570 | 8.600 | 79,795 | -0.03(-0.35%) |
Apr 22, 2015 | 8.680 | 8.690 | 8.570 | 8.630 | 51,009 | -0.01(-0.12%) |
Apr 21, 2015 | 8.700 | 8.710 | 8.600 | 8.640 | 43,207 | -0.01(-0.12%) |
Apr 20, 2015 | 8.840 | 8.840 | 8.560 | 8.650 | 59,920 | -0.08(-0.92%) |
Apr 17, 2015 | 8.641 | 8.800 | 8.520 | 8.730 | 51,794 | -0.07(-0.80%) |
Apr 16, 2015 | 8.680 | 8.800 | 8.460 | 8.800 | 51,271 | +0.06(+0.69%) |
Apr 15, 2015 | 8.690 | 8.790 | 8.598 | 8.740 | 103,842 | +0.08(+0.92%) |
Apr 14, 2015 | 8.580 | 8.800 | 8.540 | 8.660 | 56,437 | +0.07(+0.81%) |
Apr 13, 2015 | 8.600 | 8.660 | 8.460 | 8.590 | 87,797 | -0.01(-0.12%) |
Apr 10, 2015 | 8.410 | 8.630 | 8.390 | 8.600 | 49,650 | +0.21(+2.50%) |
Apr 09, 2015 | 8.360 | 8.440 | 8.260 | 8.390 | 75,142 | -0.01(-0.12%) |
Apr 08, 2015 | 8.450 | 8.470 | 8.290 | 8.400 | 32,375 | +0.00(+0.00%) |
Apr 07, 2015 | 8.270 | 8.548 | 8.260 | 8.400 | 47,612 | +0.08(+0.96%) |
Apr 06, 2015 | 8.490 | 8.690 | 8.280 | 8.320 | 61,634 | -0.11(-1.30%) |
Apr 02, 2015 | 8.570 | 8.430 | 8.430 | 8.430 | 85,400 | +0.05(+0.60%) |
Apr 01, 2015 | 8.280 | 8.470 | 8.050 | 8.380 | 26,048 | +0.11(+1.27%) |
Mar 31, 2015 | 7.990 | 8.720 | 7.980 | 8.275 | 126,649 | +0.29(+3.70%) |
Mar 30, 2015 | 7.780 | 8.000 | 7.770 | 7.980 | 41,160 | +0.09(+1.14%) |
Mar 27, 2015 | 7.860 | 8.000 | 7.750 | 7.890 | 15,067 | -0.03(-0.38%) |
Mar 26, 2015 | 8.090 | 8.090 | 7.780 | 7.920 | 47,897 | -0.27(-3.30%) |
Mar 25, 2015 | 8.240 | 8.249 | 8.010 | 8.190 | 28,453 | -0.04(-0.49%) |
Mar 24, 2015 | 8.240 | 8.240 | 8.030 | 8.230 | 21,590 | +0.05(+0.67%) |
Mar 23, 2015 | 8.110 | 8.240 | 8.110 | 8.175 | 8,865 | +0.01(+0.06%) |
Mar 20, 2015 | 8.129 | 8.250 | 8.000 | 8.170 | 76,372 | +0.10(+1.24%) |
Mar 19, 2015 | 7.940 | 8.140 | 7.880 | 8.070 | 28,997 | +0.07(+0.88%) |
Mar 18, 2015 | 7.780 | 8.000 | 7.730 | 8.000 | 28,867 | +0.14(+1.78%) |
Mar 17, 2015 | 7.680 | 7.930 | 7.520 | 7.860 | 55,838 | +0.21(+2.75%) |
Mar 16, 2015 | 7.690 | 7.780 | 7.570 | 7.650 | 43,303 | +0.03(+0.39%) |
Mar 13, 2015 | 7.740 | 7.740 | 7.470 | 7.620 | 45,323 | +0.08(+1.06%) |
Mar 12, 2015 | 7.580 | 7.700 | 7.540 | 7.540 | 71,196 | -0.08(-1.05%) |
Mar 11, 2015 | 7.450 | 7.900 | 7.440 | 7.620 | 78,160 | +0.17(+2.28%) |
Mar 10, 2015 | 7.640 | 7.710 | 7.190 | 7.450 | 58,407 | -0.30(-3.87%) |
Mar 09, 2015 | 7.850 | 7.850 | 7.580 | 7.750 | 40,554 | -0.09(-1.15%) |
Mar 06, 2015 | 7.886 | 7.990 | 7.790 | 7.840 | 33,301 | -0.11(-1.38%) |
Mar 05, 2015 | 8.050 | 8.050 | 7.850 | 7.950 | 23,687 | -0.04(-0.50%) |
Mar 04, 2015 | 8.080 | 8.150 | 7.900 | 7.990 | 54,287 | -0.16(-1.96%) |
Mar 03, 2015 | 8.310 | 8.340 | 8.085 | 8.150 | 41,470 | -0.19(-2.28%) |
Mar 02, 2015 | 8.250 | 8.470 | 8.230 | 8.340 | 87,480 | +0.19(+2.33%) |
Feb 27, 2015 | 8.090 | 8.200 | 8.060 | 8.150 | 29,479 | +0.00(+0.00%) |
Feb 26, 2015 | 8.050 | 8.220 | 8.000 | 8.150 | 34,279 | +0.08(+0.99%) |
Feb 25, 2015 | 8.100 | 8.100 | 7.601 | 8.070 | 19,191 | -0.05(-0.62%) |
Feb 24, 2015 | 8.000 | 8.170 | 8.000 | 8.120 | 21,773 | +0.04(+0.50%) |
Feb 23, 2015 | 8.140 | 8.260 | 8.000 | 8.080 | 25,828 | -0.12(-1.46%) |
Feb 20, 2015 | 8.002 | 8.320 | 8.000 | 8.200 | 27,777 | +0.01(+0.12%) |
Feb 19, 2015 | 8.250 | 8.384 | 7.900 | 8.190 | 78,321 | +0.06(+0.80%) |
Feb 18, 2015 | 7.610 | 8.136 | 7.550 | 8.125 | 67,978 | +0.43(+5.66%) |
Feb 17, 2015 | 7.350 | 7.750 | 7.250 | 7.690 | 58,303 | +0.24(+3.22%) |
Feb 13, 2015 | 7.290 | 7.450 | 7.450 | 7.450 | 49,200 | +0.16(+2.19%) |
Feb 12, 2015 | 7.100 | 7.360 | 7.100 | 7.290 | 49,179 | +0.14(+1.96%) |
Feb 11, 2015 | 7.000 | 7.190 | 7.000 | 7.150 | 18,279 | +0.06(+0.78%) |
Feb 10, 2015 | 7.200 | 7.200 | 7.030 | 7.095 | 19,623 | -0.12(-1.60%) |
Feb 09, 2015 | 7.220 | 7.220 | 7.030 | 7.210 | 26,369 | +0.02(+0.28%) |
Feb 06, 2015 | 7.350 | 7.350 | 6.830 | 7.190 | 93,017 | -0.18(-2.44%) |
Feb 05, 2015 | 7.047 | 7.380 | 7.010 | 7.370 | 30,591 | +0.17(+2.36%) |
Feb 04, 2015 | 6.980 | 7.360 | 6.820 | 7.200 | 52,509 | +0.15(+2.13%) |
Feb 03, 2015 | 7.260 | 7.580 | 6.778 | 7.050 | 117,225 | -0.23(-3.16%) |
Feb 02, 2015 | 7.320 | 7.500 | 7.200 | 7.280 | 25,585 | -0.05(-0.68%) |
Jan 30, 2015 | 7.510 | 7.510 | 7.270 | 7.330 | 23,666 | -0.16(-2.14%) |
Jan 29, 2015 | 7.660 | 7.660 | 7.360 | 7.490 | 27,929 | -0.14(-1.83%) |
Jan 28, 2015 | 7.600 | 7.780 | 7.440 | 7.630 | 40,989 | -0.05(-0.65%) |
Jan 27, 2015 | 7.600 | 7.790 | 7.410 | 7.680 | 31,363 | +0.00(+0.00%) |
Jan 26, 2015 | 7.670 | 7.900 | 7.631 | 7.680 | 34,031 | +0.06(+0.79%) |
Jan 23, 2015 | 7.600 | 7.720 | 7.360 | 7.620 | 33,802 | +0.09(+1.20%) |
Jan 22, 2015 | 7.540 | 7.650 | 7.300 | 7.530 | 36,764 | -0.10(-1.31%) |
Jan 21, 2015 | 7.770 | 7.790 | 7.490 | 7.630 | 24,564 | -0.13(-1.68%) |
Jan 20, 2015 | 7.610 | 7.800 | 7.610 | 7.760 | 28,548 | -0.03(-0.39%) |
Jan 16, 2015 | 7.450 | 7.800 | 7.410 | 7.790 | 28,610 | +0.31(+4.14%) |
Jan 15, 2015 | 7.700 | 7.700 | 7.360 | 7.480 | 54,802 | -0.25(-3.23%) |
Jan 14, 2015 | 7.630 | 7.790 | 7.440 | 7.730 | 46,659 | -0.08(-1.02%) |
Jan 13, 2015 | 7.600 | 7.890 | 7.380 | 7.810 | 71,109 | +0.23(+3.03%) |
Jan 12, 2015 | 7.410 | 7.690 | 7.260 | 7.580 | 36,874 | +0.10(+1.34%) |
Jan 09, 2015 | 7.540 | 7.705 | 7.380 | 7.480 | 33,226 | -0.02(-0.27%) |
Jan 08, 2015 | 7.700 | 7.930 | 7.500 | 7.500 | 63,362 | -0.14(-1.83%) |
Jan 07, 2015 | 7.600 | 7.730 | 7.350 | 7.640 | 47,166 | +0.10(+1.33%) |
Jan 06, 2015 | 7.820 | 7.880 | 7.230 | 7.540 | 162,635 | -0.14(-1.82%) |
Jan 05, 2015 | 8.160 | 8.210 | 7.620 | 7.680 | 106,173 | -0.53(-6.46%) |
Jan 02, 2015 | 8.080 | 8.380 | 8.000 | 8.210 | 72,814 | +0.01(+0.12%) |
Dec 31, 2014 | 8.320 | 8.200 | 8.200 | 8.200 | 55,200 | -0.11(-1.32%) |
Dec 30, 2014 | 8.360 | 8.430 | 8.100 | 8.310 | 35,898 | -0.14(-1.66%) |
Dec 29, 2014 | 8.480 | 8.496 | 8.300 | 8.450 | 54,324 | -0.03(-0.35%) |
Dec 26, 2014 | 8.440 | 8.800 | 8.370 | 8.480 | 119,222 | +0.16(+1.92%) |
Dec 24, 2014 | 8.210 | 8.320 | 8.320 | 8.320 | 36,700 | +0.20(+2.46%) |
Dec 23, 2014 | 8.370 | 8.400 | 8.000 | 8.120 | 69,919 | -0.31(-3.68%) |
Dec 22, 2014 | 8.550 | 8.600 | 8.210 | 8.430 | 64,047 | -0.17(-1.98%) |
Dec 19, 2014 | 8.850 | 8.850 | 8.400 | 8.600 | 86,870 | +0.08(+0.94%) |
Dec 18, 2014 | 8.290 | 8.940 | 8.260 | 8.520 | 157,572 | +0.24(+2.90%) |
Dec 17, 2014 | 7.780 | 8.580 | 7.780 | 8.280 | 125,468 | +0.46(+5.88%) |
Dec 16, 2014 | 7.820 | 8.200 | 7.630 | 7.820 | 70,700 | -0.18(-2.25%) |
Dec 15, 2014 | 8.350 | 8.370 | 7.820 | 8.000 | 76,668 | -0.13(-1.60%) |
Dec 12, 2014 | 8.190 | 8.480 | 7.150 | 8.130 | 239,092 | -0.12(-1.45%) |
Dec 11, 2014 | 8.390 | 8.612 | 8.187 | 8.250 | 211,457 | -0.11(-1.32%) |
Dec 10, 2014 | 8.500 | 8.700 | 8.230 | 8.360 | 169,779 | -0.41(-4.68%) |
Dec 09, 2014 | 8.570 | 8.992 | 8.300 | 8.770 | 282,894 | +0.25(+2.93%) |
Dec 08, 2014 | 8.590 | 8.690 | 8.271 | 8.520 | 165,277 | -0.08(-0.93%) |
Dec 05, 2014 | 8.100 | 8.700 | 8.100 | 8.600 | 234,603 | +0.47(+5.78%) |
Dec 04, 2014 | 8.090 | 8.250 | 7.890 | 8.130 | 137,512 | +0.02(+0.25%) |
Dec 03, 2014 | 8.140 | 8.400 | 7.860 | 8.110 | 90,722 | -0.02(-0.25%) |
Dec 02, 2014 | 7.930 | 8.490 | 7.600 | 8.130 | 158,460 | +0.07(+0.87%) |
Dec 01, 2014 | 8.500 | 8.500 | 7.540 | 8.060 | 217,008 | -0.44(-5.18%) |
Nov 28, 2014 | 8.500 | 8.790 | 8.310 | 8.500 | 123,251 | -0.16(-1.85%) |
Nov 26, 2014 | 8.050 | 8.660 | 8.660 | 8.660 | 474,900 | +0.48(+5.87%) |
Nov 25, 2014 | 8.290 | 8.500 | 7.840 | 8.180 | 238,712 | -0.13(-1.56%) |
Nov 24, 2014 | 8.260 | 8.465 | 8.000 | 8.310 | 229,912 | +0.17(+2.09%) |
Nov 21, 2014 | 7.760 | 8.380 | 7.712 | 8.140 | 461,334 | +0.26(+3.30%) |
Nov 20, 2014 | 7.110 | 7.940 | 7.070 | 7.880 | 493,839 | +0.55(+7.50%) |
Nov 19, 2014 | 6.610 | 7.600 | 6.610 | 7.330 | 671,071 | +0.72(+10.89%) |
Nov 18, 2014 | 6.400 | 6.690 | 6.370 | 6.610 | 95,361 | +0.19(+2.96%) |
Nov 17, 2014 | 6.400 | 6.540 | 6.140 | 6.420 | 282,156 | +0.05(+0.78%) |
Nov 14, 2014 | 6.380 | 6.490 | 6.130 | 6.370 | 138,960 | -0.09(-1.39%) |
Nov 13, 2014 | 6.400 | 6.500 | 6.300 | 6.460 | 233,875 | +0.14(+2.22%) |
Nov 12, 2014 | 6.080 | 6.350 | 6.070 | 6.320 | 160,446 | +0.22(+3.61%) |
Nov 11, 2014 | 6.210 | 6.210 | 6.020 | 6.100 | 128,452 | +0.00(+0.00%) |
Nov 10, 2014 | 6.010 | 6.320 | 6.010 | 6.100 | 211,416 | -0.04(-0.65%) |
Nov 07, 2014 | 5.950 | 6.170 | 5.835 | 6.140 | 123,468 | +0.17(+2.85%) |
Nov 06, 2014 | 5.920 | 6.110 | 5.787 | 5.970 | 136,259 | +0.03(+0.51%) |
Nov 05, 2014 | 6.150 | 6.270 | 5.815 | 5.940 | 201,248 | -0.29(-4.65%) |
Nov 04, 2014 | 6.260 | 6.494 | 6.150 | 6.230 | 246,075 | -0.14(-2.20%) |
Nov 03, 2014 | 6.620 | 6.810 | 6.260 | 6.370 | 217,198 | -0.24(-3.63%) |
Oct 31, 2014 | 6.020 | 6.700 | 6.020 | 6.610 | 127,584 | +0.24(+3.77%) |
Oct 30, 2014 | 7.000 | 7.000 | 5.660 | 6.370 | 303,082 | -0.67(-9.52%) |
Oct 29, 2014 | 7.110 | 7.300 | 6.880 | 7.040 | 138,928 | -0.18(-2.49%) |