Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.340 | 8.340 | 8.340 | 8.340 | 106 | -0.03(-0.36%) |
Apr 29, 2015 | 8.290 | 8.510 | 8.210 | 8.370 | 4,784 | +0.22(+2.70%) |
Apr 28, 2015 | 8.250 | 8.250 | 8.150 | 8.150 | 1,471 | +0.03(+0.37%) |
Apr 27, 2015 | 8.250 | 8.250 | 8.120 | 8.120 | 890 | +0.05(+0.62%) |
Apr 24, 2015 | 7.964 | 8.070 | 7.964 | 8.070 | 2,262 | +0.02(+0.25%) |
Apr 23, 2015 | 7.950 | 8.050 | 7.950 | 8.050 | 14,059 | +0.10(+1.26%) |
Apr 22, 2015 | 7.880 | 7.950 | 7.880 | 7.950 | 1,617 | +0.00(+0.00%) |
Apr 21, 2015 | 7.930 | 7.950 | 7.840 | 7.950 | 3,314 | +0.00(+0.00%) |
Apr 20, 2015 | 7.800 | 7.950 | 7.790 | 7.950 | 6,023 | +0.07(+0.89%) |
Apr 16, 2015 | 7.880 | 7.880 | 7.880 | 7.880 | 59 | -0.07(-0.88%) |
Apr 15, 2015 | 7.910 | 7.950 | 7.910 | 7.950 | 2,379 | +0.07(+0.89%) |
Apr 13, 2015 | 7.930 | 7.950 | 7.880 | 7.880 | 145 | -0.06(-0.76%) |
Apr 10, 2015 | 7.950 | 7.950 | 7.790 | 7.940 | 1,583 | +0.16(+2.06%) |
Apr 09, 2015 | 7.830 | 7.830 | 7.660 | 7.780 | 1,813 | +0.04(+0.52%) |
Apr 08, 2015 | 7.750 | 7.750 | 7.740 | 7.740 | 1,873 | +0.09(+1.18%) |
Apr 07, 2015 | 7.690 | 7.910 | 7.650 | 7.650 | 6,386 | -0.02(-0.26%) |
Apr 06, 2015 | 7.610 | 7.700 | 7.600 | 7.670 | 10,998 | -0.03(-0.39%) |
Apr 02, 2015 | 7.470 | 7.700 | 7.700 | 7.700 | 3,100 | +0.10(+1.32%) |
Apr 01, 2015 | 7.600 | 7.660 | 7.420 | 7.600 | 5,570 | +0.07(+0.93%) |
Mar 31, 2015 | 7.400 | 7.596 | 7.400 | 7.530 | 15,857 | -0.11(-1.44%) |
Mar 30, 2015 | 7.520 | 7.670 | 7.520 | 7.640 | 10,948 | +0.03(+0.34%) |
Mar 27, 2015 | 7.540 | 7.620 | 7.530 | 7.614 | 7,086 | -0.01(-0.08%) |
Mar 25, 2015 | 7.570 | 7.620 | 7.570 | 7.620 | 27 | -0.03(-0.39%) |
Mar 24, 2015 | 7.580 | 7.650 | 7.580 | 7.650 | 9,479 | +0.03(+0.39%) |
Mar 23, 2015 | 7.640 | 7.640 | 7.620 | 7.620 | 1,777 | +0.02(+0.26%) |
Mar 20, 2015 | 7.510 | 7.630 | 7.500 | 7.600 | 11,548 | -0.02(-0.26%) |
Mar 19, 2015 | 7.670 | 7.680 | 7.602 | 7.620 | 1,401 | -0.01(-0.13%) |
Mar 18, 2015 | 7.650 | 7.668 | 7.500 | 7.630 | 6,732 | +0.07(+0.92%) |
Mar 17, 2015 | 7.510 | 7.690 | 7.510 | 7.560 | 2,189 | -0.09(-1.18%) |
Mar 16, 2015 | 7.660 | 7.680 | 7.650 | 7.650 | 658 | +0.01(+0.13%) |
Mar 13, 2015 | 7.540 | 7.640 | 7.540 | 7.640 | 710 | +0.03(+0.39%) |
Mar 12, 2015 | 7.565 | 7.610 | 7.565 | 7.610 | 3,338 | +0.06(+0.79%) |
Mar 11, 2015 | 7.620 | 7.620 | 7.550 | 7.550 | 2,654 | -0.05(-0.66%) |
Mar 10, 2015 | 7.570 | 7.600 | 7.570 | 7.600 | 2,724 | +0.00(+0.00%) |
Mar 09, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 379 | -0.01(-0.13%) |
Mar 06, 2015 | 7.635 | 7.635 | 7.550 | 7.610 | 11,977 | +0.01(+0.13%) |
Mar 04, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 90 | -0.04(-0.52%) |
Mar 03, 2015 | 7.620 | 7.640 | 7.550 | 7.640 | 4,624 | +0.03(+0.39%) |
Mar 02, 2015 | 7.510 | 7.610 | 7.510 | 7.610 | 11,321 | +0.01(+0.13%) |
Feb 27, 2015 | 7.640 | 7.640 | 7.520 | 7.600 | 4,452 | -0.01(-0.13%) |
Feb 26, 2015 | 7.500 | 7.640 | 7.500 | 7.610 | 7,785 | +0.01(+0.13%) |
Feb 25, 2015 | 7.820 | 7.820 | 7.400 | 7.600 | 20,742 | -0.27(-3.41%) |
Feb 24, 2015 | 7.810 | 7.900 | 7.750 | 7.869 | 4,917 | +0.02(+0.24%) |
Feb 23, 2015 | 8.000 | 8.000 | 7.771 | 7.850 | 2,840 | -0.08(-1.01%) |
Feb 20, 2015 | 8.260 | 8.400 | 7.750 | 7.930 | 30,358 | -0.91(-10.29%) |
Feb 19, 2015 | 8.800 | 8.850 | 8.790 | 8.840 | 4,465 | +0.03(+0.31%) |
Feb 18, 2015 | 8.760 | 8.813 | 8.760 | 8.813 | 1,365 | -0.04(-0.42%) |
Feb 17, 2015 | 8.850 | 8.850 | 8.760 | 8.850 | 11,831 | +0.00(+0.00%) |
Feb 13, 2015 | 8.760 | 8.850 | 8.850 | 8.850 | 4,700 | +0.07(+0.80%) |
Feb 12, 2015 | 8.910 | 8.910 | 8.770 | 8.780 | 2,423 | -0.18(-2.01%) |
Feb 11, 2015 | 8.927 | 9.010 | 8.927 | 8.960 | 2,854 | +0.11(+1.24%) |
Feb 10, 2015 | 8.941 | 8.941 | 8.850 | 8.850 | 2,006 | -0.18(-1.99%) |
Feb 06, 2015 | 8.910 | 9.030 | 9.030 | 9.030 | 1,800 | +0.13(+1.51%) |
Feb 05, 2015 | 8.730 | 8.940 | 8.721 | 8.896 | 5,603 | +0.17(+1.90%) |
Feb 04, 2015 | 9.050 | 9.050 | 8.725 | 8.730 | 3,819 | -0.11(-1.24%) |
Feb 03, 2015 | 9.090 | 9.180 | 8.780 | 8.840 | 2,298 | +0.12(+1.38%) |