Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.235 | 8.269 | 8.231 | 8.245 | 81,772 | +0.01(+0.17%) |
Apr 29, 2015 | 8.211 | 8.231 | 8.208 | 8.231 | 50,994 | +0.01(+0.16%) |
Apr 28, 2015 | 8.214 | 8.218 | 8.211 | 8.218 | 26,534 | +0.00(+0.04%) |
Apr 27, 2015 | 8.214 | 8.218 | 8.194 | 8.214 | 62,989 | +0.01(+0.08%) |
Apr 24, 2015 | 8.194 | 8.208 | 8.187 | 8.208 | 77,688 | +0.01(+0.08%) |
Apr 23, 2015 | 8.187 | 8.201 | 8.177 | 8.201 | 47,831 | +0.02(+0.25%) |
Apr 22, 2015 | 8.170 | 8.181 | 8.170 | 8.181 | 23,807 | +0.01(+0.12%) |
Apr 21, 2015 | 8.164 | 8.194 | 8.164 | 8.170 | 76,767 | +0.01(+0.17%) |
Apr 20, 2015 | 8.187 | 8.187 | 8.130 | 8.157 | 93,820 | -0.01(-0.17%) |
Apr 17, 2015 | 8.157 | 8.197 | 8.143 | 8.170 | 84,059 | +0.03(+0.42%) |
Apr 16, 2015 | 8.181 | 8.184 | 8.133 | 8.136 | 124,949 | -0.04(-0.46%) |
Apr 15, 2015 | 8.204 | 8.204 | 8.167 | 8.174 | 55,267 | -0.07(-0.82%) |
Apr 14, 2015 | 8.201 | 8.242 | 8.197 | 8.242 | 110,062 | +0.07(+0.83%) |
Apr 13, 2015 | 8.191 | 8.208 | 8.170 | 8.174 | 49,492 | -0.01(-0.12%) |
Apr 10, 2015 | 8.181 | 8.197 | 8.181 | 8.184 | 27,210 | +0.01(+0.17%) |
Apr 09, 2015 | 8.164 | 8.181 | 8.157 | 8.170 | 70,473 | +0.01(+0.08%) |
Apr 08, 2015 | 8.197 | 8.218 | 8.153 | 8.164 | 116,604 | -0.03(-0.33%) |
Apr 07, 2015 | 8.174 | 8.197 | 8.162 | 8.191 | 49,032 | +0.02(+0.26%) |
Apr 06, 2015 | 8.143 | 8.187 | 8.143 | 8.170 | 60,490 | +0.03(+0.32%) |
Apr 02, 2015 | 8.140 | 8.143 | 8.143 | 8.143 | 70,526 | +0.00(+0.04%) |
Apr 01, 2015 | 8.140 | 8.167 | 8.136 | 8.140 | 74,719 | +0.00(+0.00%) |
Mar 31, 2015 | 8.181 | 8.191 | 8.140 | 8.140 | 100,044 | -0.05(-0.58%) |
Mar 30, 2015 | 8.214 | 8.214 | 8.184 | 8.187 | 66,277 | -0.00(-0.04%) |
Mar 27, 2015 | 8.184 | 8.197 | 8.157 | 8.191 | 54,892 | +0.03(+0.33%) |
Mar 26, 2015 | 8.126 | 8.170 | 8.126 | 8.164 | 47,379 | -0.02(-0.21%) |
Mar 25, 2015 | 8.153 | 8.208 | 8.153 | 8.181 | 37,299 | +0.03(+0.33%) |
Mar 24, 2015 | 8.197 | 8.211 | 8.059 | 8.153 | 138,146 | -0.03(-0.35%) |
Mar 23, 2015 | 8.160 | 8.197 | 8.147 | 8.182 | 29,331 | +0.03(+0.31%) |
Mar 20, 2015 | 8.157 | 8.184 | 8.133 | 8.157 | 55,910 | +0.00(+0.00%) |
Mar 19, 2015 | 8.143 | 8.184 | 8.136 | 8.157 | 83,920 | +0.00(+0.00%) |
Mar 18, 2015 | 8.147 | 8.197 | 8.103 | 8.157 | 78,287 | -0.03(-0.33%) |
Mar 17, 2015 | 8.214 | 8.226 | 8.184 | 8.184 | 81,264 | -0.02(-0.29%) |
Mar 16, 2015 | 8.225 | 8.228 | 8.208 | 8.208 | 42,551 | -0.01(-0.08%) |
Mar 13, 2015 | 8.221 | 8.231 | 8.208 | 8.214 | 51,384 | +0.00(+0.00%) |
Mar 12, 2015 | 8.231 | 8.235 | 8.214 | 8.214 | 67,640 | -0.02(-0.21%) |
Mar 11, 2015 | 8.218 | 8.231 | 8.208 | 8.231 | 29,030 | +0.02(+0.21%) |
Mar 10, 2015 | 8.221 | 8.235 | 8.214 | 8.214 | 46,937 | -0.01(-0.12%) |
Mar 09, 2015 | 8.211 | 8.239 | 8.211 | 8.225 | 44,304 | +0.00(+0.04%) |
Mar 06, 2015 | 8.228 | 8.228 | 8.214 | 8.221 | 25,622 | -0.01(-0.08%) |
Mar 05, 2015 | 8.238 | 8.238 | 8.218 | 8.228 | 29,632 | +0.01(+0.12%) |
Mar 04, 2015 | 8.235 | 8.228 | 8.214 | 8.218 | 54,570 | -0.01(-0.12%) |
Mar 03, 2015 | 8.221 | 8.242 | 8.218 | 8.228 | 72,571 | -0.00(-0.04%) |
Mar 02, 2015 | 8.252 | 8.252 | 8.221 | 8.231 | 89,609 | +0.00(+0.00%) |
Feb 27, 2015 | 8.235 | 8.235 | 8.214 | 8.231 | 55,993 | +0.02(+0.25%) |
Feb 26, 2015 | 8.252 | 8.252 | 8.208 | 8.211 | 52,980 | -0.02(-0.29%) |
Feb 25, 2015 | 8.238 | 8.295 | 8.235 | 8.235 | 64,258 | -0.01(-0.08%) |
Feb 24, 2015 | 8.235 | 8.286 | 8.231 | 8.242 | 82,949 | -0.02(-0.29%) |
Feb 23, 2015 | 8.231 | 8.269 | 8.231 | 8.265 | 95,308 | +0.05(+0.58%) |
Feb 20, 2015 | 8.218 | 8.224 | 8.201 | 8.218 | 60,894 | +0.02(+0.25%) |
Feb 19, 2015 | 8.225 | 8.238 | 8.194 | 8.197 | 104,981 | -0.02(-0.29%) |
Feb 18, 2015 | 8.191 | 8.238 | 8.187 | 8.221 | 115,769 | +0.03(+0.33%) |
Feb 17, 2015 | 8.235 | 8.272 | 8.184 | 8.194 | 120,054 | -0.03(-0.41%) |
Feb 13, 2015 | 8.252 | 8.228 | 8.228 | 8.228 | 198,595 | +0.01(+0.12%) |
Feb 12, 2015 | 8.238 | 8.238 | 8.204 | 8.218 | 89,760 | +0.02(+0.21%) |
Feb 11, 2015 | 8.252 | 8.252 | 8.201 | 8.201 | 49,465 | -0.05(-0.66%) |
Feb 10, 2015 | 8.258 | 8.258 | 8.235 | 8.255 | 68,298 | -0.00(-0.04%) |
Feb 09, 2015 | 8.164 | 8.258 | 8.157 | 8.258 | 56,217 | +0.04(+0.45%) |
Feb 06, 2015 | 8.218 | 8.240 | 8.150 | 8.221 | 146,081 | +0.03(+0.41%) |
Feb 05, 2015 | 8.197 | 8.225 | 8.170 | 8.187 | 100,200 | -0.05(-0.58%) |
Feb 04, 2015 | 8.286 | 8.303 | 8.218 | 8.235 | 96,940 | -0.06(-0.78%) |
Feb 03, 2015 | 8.343 | 8.343 | 8.282 | 8.299 | 95,712 | -0.04(-0.53%) |