Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.483 | 8.496 | 8.483 | 8.483 | 1,182 | +0.01(+0.10%) |
Apr 29, 2015 | 8.513 | 8.517 | 8.475 | 8.475 | 3,200 | -0.06(-0.76%) |
Apr 28, 2015 | 8.428 | 9.012 | 8.428 | 8.540 | 8,942 | +0.21(+2.55%) |
Apr 27, 2015 | 8.433 | 8.433 | 8.314 | 8.327 | 3,004 | -0.10(-1.15%) |
Apr 24, 2015 | 8.331 | 8.424 | 8.306 | 8.424 | 3,014 | -0.01(-0.13%) |
Apr 23, 2015 | 8.306 | 8.435 | 8.306 | 8.435 | 6,884 | +0.14(+1.66%) |
Apr 22, 2015 | 8.454 | 8.475 | 8.293 | 8.297 | 84,826 | -0.17(-2.05%) |
Apr 21, 2015 | 8.411 | 8.475 | 8.348 | 8.471 | 26,996 | -0.01(-0.10%) |
Apr 20, 2015 | 8.627 | 8.627 | 8.479 | 8.479 | 7,173 | +0.07(+0.80%) |
Apr 17, 2015 | 8.411 | 8.454 | 8.411 | 8.412 | 4,495 | -0.03(-0.35%) |
Apr 16, 2015 | 8.428 | 8.475 | 8.416 | 8.441 | 4,140 | -0.03(-0.40%) |
Apr 15, 2015 | 8.411 | 8.475 | 8.411 | 8.475 | 8,162 | +0.05(+0.55%) |
Apr 14, 2015 | 8.433 | 8.433 | 8.331 | 8.428 | 7,856 | -0.03(-0.30%) |
Apr 13, 2015 | 8.327 | 8.874 | 8.310 | 8.454 | 17,218 | +0.13(+1.52%) |
Apr 10, 2015 | 8.264 | 8.344 | 8.264 | 8.327 | 35,442 | +0.01(+0.15%) |
Apr 09, 2015 | 8.299 | 8.314 | 8.286 | 8.314 | 2,129 | +0.09(+1.13%) |
Apr 08, 2015 | 8.158 | 8.331 | 8.158 | 8.221 | 4,085 | +0.06(+0.78%) |
Apr 07, 2015 | 8.179 | 8.179 | 8.137 | 8.158 | 2,957 | -0.00(-0.05%) |
Apr 06, 2015 | 8.348 | 8.348 | 8.162 | 8.162 | 8,313 | +0.11(+1.36%) |
Apr 02, 2015 | 8.052 | 8.052 | 8.052 | 8.052 | 2,129 | -0.09(-1.09%) |
Apr 01, 2015 | 8.137 | 8.141 | 8.137 | 8.141 | 3,737 | -0.04(-0.52%) |
Mar 31, 2015 | 8.200 | 8.200 | 8.027 | 8.183 | 4,319 | +0.19(+2.38%) |
Mar 30, 2015 | 7.989 | 7.989 | 7.972 | 7.993 | 19,191 | -0.22(-2.63%) |
Mar 27, 2015 | 8.209 | 8.209 | 8.209 | 8.209 | 236 | +0.01(+0.10%) |
Mar 26, 2015 | 8.137 | 8.200 | 8.137 | 8.200 | 1,447 | +0.01(+0.16%) |
Mar 25, 2015 | 8.069 | 8.187 | 8.031 | 8.187 | 3,740 | +0.11(+1.41%) |
Mar 24, 2015 | 8.061 | 8.073 | 7.989 | 8.073 | 2,727 | -0.01(-0.16%) |
Mar 23, 2015 | 8.086 | 8.086 | 8.086 | 8.086 | 837 | +0.09(+1.11%) |
Mar 20, 2015 | 8.149 | 8.149 | 7.997 | 7.997 | 2,368 | -0.16(-1.99%) |
Mar 19, 2015 | 7.989 | 8.160 | 7.989 | 8.160 | 837 | +0.03(+0.39%) |
Mar 18, 2015 | 8.090 | 8.128 | 8.090 | 8.128 | 1,421 | -0.04(-0.47%) |
Mar 17, 2015 | 8.213 | 8.213 | 8.010 | 8.166 | 9,491 | -0.05(-0.57%) |
Mar 16, 2015 | 8.213 | 8.213 | 8.213 | 8.213 | 489 | -0.01(-0.10%) |
Mar 13, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 9,009 | +0.00(+0.00%) |
Mar 12, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 8,202 | +0.07(+0.88%) |
Mar 11, 2015 | 8.209 | 8.209 | 8.149 | 8.149 | 1,977 | +0.01(+0.10%) |
Mar 10, 2015 | 8.137 | 8.221 | 8.137 | 8.141 | 8,337 | -0.08(-0.98%) |
Mar 09, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 712 | +0.03(+0.36%) |
Mar 06, 2015 | 8.221 | 8.221 | 8.192 | 8.192 | 9,699 | -0.02(-0.21%) |
Mar 05, 2015 | 8.209 | 8.209 | 8.209 | 8.209 | 473 | +0.00(+0.00%) |
Mar 03, 2015 | 8.213 | 8.209 | 8.209 | 8.209 | 10,409 | -0.01(-0.15%) |
Mar 02, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 241 | +0.06(+0.78%) |
Feb 27, 2015 | 8.221 | 8.221 | 8.158 | 8.158 | 3,461 | -0.06(-0.77%) |
Feb 26, 2015 | 8.179 | 8.221 | 8.179 | 8.221 | 2,039 | +0.01(+0.10%) |
Feb 25, 2015 | 8.221 | 8.221 | 8.213 | 8.213 | 709 | +0.00(+0.00%) |
Feb 24, 2015 | 8.221 | 8.221 | 8.213 | 8.213 | 1,949 | -0.00(-0.03%) |
Feb 23, 2015 | 8.221 | 8.221 | 8.215 | 8.215 | 678 | -0.01(-0.08%) |
Feb 20, 2015 | 8.209 | 8.221 | 8.209 | 8.221 | 3,979 | +0.00(+0.00%) |
Feb 19, 2015 | 8.217 | 8.221 | 8.217 | 8.221 | 4,989 | -0.02(-0.20%) |
Feb 18, 2015 | 8.238 | 8.238 | 8.238 | 8.238 | 1,291 | +0.08(+0.98%) |
Feb 17, 2015 | 8.183 | 8.187 | 8.158 | 8.158 | 4,249 | -0.03(-0.31%) |
Feb 13, 2015 | 8.183 | 8.183 | 8.183 | 8.183 | 14,431 | +0.00(+0.00%) |
Feb 12, 2015 | 8.031 | 8.236 | 8.031 | 8.183 | 9,475 | +0.15(+1.89%) |
Feb 11, 2015 | 8.124 | 8.137 | 8.031 | 8.031 | 13,049 | -0.11(-1.30%) |
Feb 10, 2015 | 7.947 | 8.137 | 7.908 | 8.137 | 12,420 | +0.15(+1.85%) |
Feb 09, 2015 | 7.968 | 7.989 | 7.963 | 7.989 | 4,271 | +0.03(+0.33%) |
Feb 06, 2015 | 7.985 | 7.989 | 7.900 | 7.963 | 21,834 | -0.03(-0.32%) |
Feb 05, 2015 | 7.989 | 7.989 | 7.989 | 7.989 | 949 | +0.05(+0.58%) |
Feb 04, 2015 | 7.968 | 8.001 | 7.795 | 7.942 | 30,141 | -0.06(-0.74%) |
Feb 03, 2015 | 7.900 | 8.001 | 7.900 | 8.001 | 1,898 | +0.14(+1.82%) |