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%) |