Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.887 | 7.914 | 7.807 | 7.816 | 275,581 | -0.10(-1.24%) |
Apr 29, 2015 | 7.960 | 8.024 | 7.914 | 7.914 | 774,426 | -0.07(-0.92%) |
Apr 28, 2015 | 8.064 | 8.064 | 7.966 | 7.988 | 522,172 | -0.03(-0.42%) |
Apr 27, 2015 | 8.037 | 8.083 | 7.991 | 8.021 | 685,342 | -0.06(-0.76%) |
Apr 24, 2015 | 8.223 | 8.231 | 8.076 | 8.083 | 757,912 | -0.24(-2.91%) |
Apr 23, 2015 | 8.324 | 8.349 | 8.285 | 8.324 | 351,467 | -0.06(-0.66%) |
Apr 22, 2015 | 8.389 | 8.395 | 8.300 | 8.380 | 659,254 | +0.02(+0.26%) |
Apr 21, 2015 | 8.419 | 8.419 | 8.358 | 8.358 | 330,739 | -0.07(-0.84%) |
Apr 20, 2015 | 8.471 | 8.533 | 8.422 | 8.429 | 538,177 | -0.18(-2.10%) |
Apr 17, 2015 | 8.738 | 8.745 | 8.600 | 8.609 | 316,527 | -0.22(-2.50%) |
Apr 16, 2015 | 8.921 | 8.921 | 8.759 | 8.830 | 469,934 | -0.10(-1.10%) |
Apr 15, 2015 | 8.879 | 8.928 | 8.857 | 8.928 | 212,702 | +0.00(+0.00%) |
Apr 14, 2015 | 8.906 | 8.940 | 8.866 | 8.928 | 232,326 | +0.05(+0.55%) |
Apr 13, 2015 | 8.918 | 8.940 | 8.879 | 8.879 | 274,010 | -0.04(-0.48%) |
Apr 10, 2015 | 8.894 | 8.937 | 8.854 | 8.921 | 378,237 | +0.02(+0.17%) |
Apr 09, 2015 | 8.906 | 8.940 | 8.851 | 8.906 | 124,291 | +0.03(+0.31%) |
Apr 08, 2015 | 8.876 | 8.897 | 8.827 | 8.879 | 380,817 | +0.06(+0.62%) |
Apr 07, 2015 | 8.781 | 8.830 | 8.759 | 8.824 | 246,381 | +0.07(+0.84%) |
Apr 06, 2015 | 8.664 | 8.765 | 8.664 | 8.750 | 175,248 | +0.04(+0.42%) |
Apr 02, 2015 | 8.710 | 8.713 | 8.713 | 8.713 | 167,559 | +0.00(+0.04%) |
Apr 01, 2015 | 8.695 | 8.726 | 8.672 | 8.710 | 273,961 | +0.05(+0.60%) |
Mar 31, 2015 | 8.566 | 8.692 | 8.517 | 8.658 | 501,114 | +0.08(+0.89%) |
Mar 30, 2015 | 8.600 | 8.643 | 8.565 | 8.582 | 546,528 | +0.06(+0.68%) |
Mar 27, 2015 | 8.603 | 8.608 | 8.459 | 8.523 | 366,011 | -0.05(-0.57%) |
Mar 26, 2015 | 8.582 | 8.634 | 8.542 | 8.572 | 401,653 | -0.11(-1.30%) |
Mar 25, 2015 | 8.667 | 8.726 | 8.576 | 8.686 | 756,151 | +0.00(+0.04%) |
Mar 24, 2015 | 8.750 | 8.750 | 8.673 | 8.683 | 202,309 | -0.03(-0.35%) |
Mar 23, 2015 | 8.759 | 8.759 | 8.695 | 8.713 | 366,331 | -0.07(-0.84%) |
Mar 20, 2015 | 8.817 | 8.879 | 8.667 | 8.787 | 437,552 | +0.08(+0.95%) |
Mar 19, 2015 | 8.808 | 8.808 | 8.695 | 8.704 | 466,178 | -0.24(-2.67%) |
Mar 18, 2015 | 8.814 | 9.001 | 8.744 | 8.943 | 199,931 | +0.08(+0.93%) |
Mar 17, 2015 | 8.771 | 8.884 | 8.738 | 8.860 | 239,780 | +0.09(+1.01%) |
Mar 16, 2015 | 8.879 | 8.879 | 8.756 | 8.771 | 494,742 | -0.06(-0.62%) |
Mar 13, 2015 | 8.833 | 8.888 | 8.781 | 8.827 | 576,091 | -0.10(-1.17%) |
Mar 12, 2015 | 8.986 | 9.004 | 8.925 | 8.931 | 442,419 | +0.05(+0.52%) |
Mar 11, 2015 | 8.857 | 8.909 | 8.848 | 8.885 | 250,542 | +0.02(+0.24%) |
Mar 10, 2015 | 8.937 | 8.937 | 8.808 | 8.863 | 511,475 | -0.14(-1.60%) |
Mar 09, 2015 | 9.023 | 9.032 | 8.934 | 9.007 | 428,257 | -0.05(-0.57%) |
Mar 06, 2015 | 9.145 | 9.160 | 9.044 | 9.059 | 378,126 | -0.12(-1.30%) |
Mar 05, 2015 | 9.111 | 9.203 | 9.093 | 9.179 | 404,775 | -0.02(-0.17%) |
Mar 04, 2015 | 9.148 | 9.234 | 9.111 | 9.194 | 529,247 | -0.04(-0.43%) |
Mar 03, 2015 | 9.163 | 9.234 | 9.160 | 9.234 | 464,248 | +0.08(+0.87%) |
Mar 02, 2015 | 9.127 | 9.154 | 9.111 | 9.154 | 422,172 | +0.05(+0.54%) |
Feb 27, 2015 | 9.047 | 9.120 | 9.047 | 9.105 | 487,445 | +0.13(+1.50%) |
Feb 26, 2015 | 8.958 | 8.972 | 8.929 | 8.970 | 290,250 | +0.01(+0.07%) |
Feb 25, 2015 | 8.934 | 9.001 | 8.912 | 8.964 | 445,542 | +0.02(+0.21%) |
Feb 24, 2015 | 8.848 | 8.946 | 8.848 | 8.946 | 254,697 | +0.09(+1.07%) |
Feb 23, 2015 | 8.839 | 8.869 | 8.817 | 8.851 | 270,199 | -0.06(-0.65%) |
Feb 20, 2015 | 8.879 | 8.909 | 8.817 | 8.909 | 486,631 | -0.03(-0.34%) |
Feb 19, 2015 | 8.925 | 8.940 | 8.879 | 8.940 | 299,895 | +0.11(+1.28%) |
Feb 18, 2015 | 8.909 | 8.936 | 8.817 | 8.827 | 341,527 | -0.07(-0.83%) |
Feb 17, 2015 | 8.915 | 8.937 | 8.866 | 8.900 | 174,154 | -0.02(-0.21%) |
Feb 13, 2015 | 8.851 | 8.918 | 8.918 | 8.918 | 303,109 | +0.13(+1.43%) |
Feb 12, 2015 | 8.781 | 8.814 | 8.781 | 8.793 | 471,156 | +0.07(+0.81%) |
Feb 11, 2015 | 8.710 | 8.753 | 8.699 | 8.722 | 232,192 | +0.03(+0.39%) |
Feb 10, 2015 | 8.695 | 8.722 | 8.582 | 8.689 | 766,257 | +0.05(+0.53%) |
Feb 09, 2015 | 8.710 | 8.749 | 8.637 | 8.643 | 881,880 | -0.18(-2.01%) |
Feb 06, 2015 | 8.820 | 8.845 | 8.796 | 8.820 | 224,752 | -0.02(-0.28%) |
Feb 05, 2015 | 8.879 | 8.879 | 8.820 | 8.845 | 221,606 | -0.01(-0.14%) |
Feb 04, 2015 | 8.912 | 8.934 | 8.796 | 8.857 | 263,679 | -0.15(-1.63%) |
Feb 03, 2015 | 8.967 | 9.007 | 8.869 | 9.004 | 623,237 | +0.03(+0.38%) |