Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.243 | 8.243 | 8.206 | 8.219 | 241,444 | -0.01(-0.15%) |
Apr 29, 2015 | 8.219 | 8.262 | 8.213 | 8.231 | 176,568 | -0.03(-0.37%) |
Apr 28, 2015 | 8.219 | 8.262 | 8.219 | 8.262 | 93,742 | +0.04(+0.53%) |
Apr 27, 2015 | 8.250 | 8.262 | 8.213 | 8.219 | 198,590 | -0.01(-0.15%) |
Apr 24, 2015 | 8.213 | 8.237 | 8.206 | 8.231 | 243,540 | +0.00(+0.00%) |
Apr 23, 2015 | 8.206 | 8.256 | 8.200 | 8.231 | 266,972 | +0.02(+0.30%) |
Apr 22, 2015 | 8.250 | 8.250 | 8.206 | 8.206 | 188,371 | -0.02(-0.30%) |
Apr 21, 2015 | 8.243 | 8.268 | 8.225 | 8.231 | 124,937 | -0.01(-0.15%) |
Apr 20, 2015 | 8.268 | 8.287 | 8.243 | 8.243 | 116,726 | -0.01(-0.15%) |
Apr 17, 2015 | 8.256 | 8.262 | 8.250 | 8.256 | 72,832 | -0.01(-0.07%) |
Apr 16, 2015 | 8.256 | 8.274 | 8.237 | 8.262 | 82,597 | +0.01(+0.15%) |
Apr 15, 2015 | 8.287 | 8.287 | 8.237 | 8.250 | 180,236 | -0.02(-0.30%) |
Apr 14, 2015 | 8.213 | 8.274 | 8.213 | 8.274 | 97,883 | +0.09(+1.06%) |
Apr 13, 2015 | 8.243 | 8.250 | 8.182 | 8.188 | 115,574 | -0.03(-0.38%) |
Apr 10, 2015 | 8.256 | 8.280 | 8.213 | 8.219 | 162,260 | -0.02(-0.22%) |
Apr 09, 2015 | 8.287 | 8.299 | 8.237 | 8.237 | 125,696 | -0.05(-0.64%) |
Apr 08, 2015 | 8.297 | 8.315 | 8.284 | 8.290 | 129,139 | +0.01(+0.07%) |
Apr 07, 2015 | 8.247 | 8.297 | 8.229 | 8.284 | 132,634 | +0.04(+0.45%) |
Apr 06, 2015 | 8.254 | 8.266 | 8.229 | 8.247 | 184,863 | +0.02(+0.22%) |
Apr 02, 2015 | 8.284 | 8.229 | 8.229 | 8.229 | 200,455 | -0.06(-0.67%) |
Apr 01, 2015 | 8.272 | 8.309 | 8.266 | 8.284 | 173,580 | +0.02(+0.30%) |
Mar 31, 2015 | 8.211 | 8.260 | 8.192 | 8.260 | 438,496 | +0.05(+0.60%) |
Mar 30, 2015 | 8.204 | 8.211 | 8.155 | 8.211 | 173,467 | +0.02(+0.30%) |
Mar 27, 2015 | 8.174 | 8.204 | 8.174 | 8.186 | 200,022 | +0.01(+0.08%) |
Mar 26, 2015 | 8.161 | 8.186 | 8.149 | 8.180 | 121,833 | -0.01(-0.15%) |
Mar 25, 2015 | 8.211 | 8.211 | 8.180 | 8.192 | 77,890 | -0.02(-0.22%) |
Mar 24, 2015 | 8.155 | 8.211 | 8.137 | 8.211 | 82,163 | +0.06(+0.68%) |
Mar 23, 2015 | 8.186 | 8.192 | 8.155 | 8.155 | 129,256 | -0.02(-0.23%) |
Mar 20, 2015 | 8.198 | 8.207 | 8.155 | 8.174 | 187,859 | -0.01(-0.08%) |
Mar 19, 2015 | 8.192 | 8.204 | 8.137 | 8.180 | 198,470 | -0.04(-0.45%) |
Mar 18, 2015 | 8.137 | 8.217 | 8.094 | 8.217 | 252,392 | +0.10(+1.21%) |
Mar 17, 2015 | 8.100 | 8.118 | 8.063 | 8.118 | 196,620 | +0.00(+0.00%) |
Mar 16, 2015 | 8.112 | 8.125 | 8.082 | 8.118 | 162,355 | +0.01(+0.08%) |
Mar 13, 2015 | 8.106 | 8.112 | 8.094 | 8.112 | 127,565 | +0.00(+0.00%) |
Mar 12, 2015 | 8.118 | 8.131 | 8.106 | 8.112 | 150,823 | +0.01(+0.15%) |
Mar 11, 2015 | 8.118 | 8.131 | 8.100 | 8.100 | 199,359 | -0.03(-0.35%) |
Mar 10, 2015 | 8.110 | 8.140 | 8.110 | 8.128 | 94,765 | +0.02(+0.30%) |
Mar 09, 2015 | 8.061 | 8.104 | 8.061 | 8.104 | 191,087 | +0.02(+0.30%) |
Mar 06, 2015 | 8.147 | 8.153 | 8.067 | 8.079 | 217,330 | -0.09(-1.12%) |
Mar 05, 2015 | 8.183 | 8.189 | 8.165 | 8.171 | 324,936 | -0.02(-0.22%) |
Mar 04, 2015 | 8.171 | 8.195 | 8.165 | 8.189 | 211,333 | +0.03(+0.37%) |
Mar 03, 2015 | 8.183 | 8.183 | 8.153 | 8.159 | 215,890 | -0.02(-0.30%) |
Mar 02, 2015 | 8.183 | 8.202 | 8.159 | 8.183 | 215,969 | +0.01(+0.07%) |
Feb 27, 2015 | 8.147 | 8.177 | 8.122 | 8.177 | 601,631 | +0.04(+0.53%) |
Feb 26, 2015 | 8.220 | 8.220 | 8.134 | 8.134 | 338,539 | -0.07(-0.82%) |
Feb 25, 2015 | 8.220 | 8.244 | 8.195 | 8.202 | 259,212 | +0.01(+0.07%) |
Feb 24, 2015 | 8.195 | 8.214 | 8.153 | 8.195 | 218,560 | +0.01(+0.15%) |
Feb 23, 2015 | 8.202 | 8.226 | 8.171 | 8.183 | 288,982 | -0.01(-0.15%) |
Feb 20, 2015 | 8.183 | 8.226 | 8.153 | 8.195 | 259,558 | +0.04(+0.52%) |
Feb 19, 2015 | 8.147 | 8.208 | 8.140 | 8.153 | 217,533 | +0.02(+0.23%) |
Feb 18, 2015 | 7.988 | 8.147 | 7.969 | 8.134 | 353,925 | +0.15(+1.83%) |
Feb 17, 2015 | 8.134 | 8.147 | 7.982 | 7.988 | 557,744 | -0.15(-1.80%) |
Feb 13, 2015 | 8.208 | 8.134 | 8.134 | 8.134 | 294,094 | -0.06(-0.75%) |
Feb 12, 2015 | 8.189 | 8.208 | 8.171 | 8.195 | 290,026 | +0.00(+0.00%) |
Feb 11, 2015 | 8.238 | 8.238 | 8.171 | 8.195 | 238,966 | -0.02(-0.27%) |
Feb 10, 2015 | 8.242 | 8.248 | 8.199 | 8.217 | 393,410 | -0.02(-0.29%) |
Feb 09, 2015 | 8.272 | 8.296 | 8.242 | 8.242 | 366,152 | -0.02(-0.22%) |
Feb 06, 2015 | 8.309 | 8.345 | 8.260 | 8.260 | 388,299 | -0.07(-0.80%) |
Feb 05, 2015 | 8.375 | 8.381 | 8.321 | 8.327 | 407,710 | -0.05(-0.65%) |
Feb 04, 2015 | 8.418 | 8.424 | 8.339 | 8.381 | 462,189 | -0.07(-0.79%) |
Feb 03, 2015 | 8.466 | 8.473 | 8.423 | 8.448 | 345,857 | -0.02(-0.22%) |