Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.400 | 8.421 | 8.208 | 8.258 | 218,182 | -0.16(-1.86%) |
Apr 29, 2015 | 8.514 | 8.557 | 8.336 | 8.414 | 206,725 | -0.18(-2.07%) |
Apr 28, 2015 | 8.407 | 8.599 | 8.336 | 8.592 | 210,799 | +0.20(+2.37%) |
Apr 27, 2015 | 8.286 | 8.393 | 8.286 | 8.393 | 178,798 | +0.11(+1.38%) |
Apr 24, 2015 | 8.314 | 8.379 | 8.258 | 8.279 | 78,911 | -0.01(-0.17%) |
Apr 23, 2015 | 8.186 | 8.314 | 8.186 | 8.293 | 81,986 | +0.06(+0.78%) |
Apr 22, 2015 | 8.172 | 8.272 | 8.158 | 8.229 | 81,478 | +0.06(+0.70%) |
Apr 21, 2015 | 8.201 | 8.208 | 8.137 | 8.172 | 125,617 | -0.01(-0.17%) |
Apr 20, 2015 | 8.186 | 8.201 | 8.129 | 8.186 | 153,353 | +0.03(+0.35%) |
Apr 17, 2015 | 8.101 | 8.186 | 8.051 | 8.158 | 172,526 | +0.01(+0.17%) |
Apr 16, 2015 | 8.137 | 8.172 | 8.037 | 8.144 | 193,871 | -0.04(-0.52%) |
Apr 15, 2015 | 8.236 | 8.278 | 8.172 | 8.186 | 235,243 | -0.07(-0.86%) |
Apr 14, 2015 | 8.030 | 8.265 | 8.016 | 8.258 | 185,534 | +0.19(+2.38%) |
Apr 13, 2015 | 8.051 | 8.101 | 8.030 | 8.065 | 125,011 | -0.02(-0.26%) |
Apr 10, 2015 | 8.179 | 8.236 | 8.051 | 8.087 | 201,686 | -0.05(-0.61%) |
Apr 09, 2015 | 8.400 | 8.400 | 8.108 | 8.137 | 156,039 | -0.28(-3.38%) |
Apr 08, 2015 | 8.343 | 8.471 | 8.322 | 8.421 | 146,009 | +0.05(+0.60%) |
Apr 07, 2015 | 8.293 | 8.393 | 8.265 | 8.371 | 184,031 | +0.05(+0.60%) |
Apr 06, 2015 | 8.293 | 8.371 | 8.265 | 8.322 | 129,063 | +0.01(+0.17%) |
Apr 02, 2015 | 8.286 | 8.307 | 8.307 | 8.307 | 128,677 | -0.02(-0.26%) |
Apr 01, 2015 | 8.293 | 8.357 | 8.236 | 8.329 | 114,969 | -0.01(-0.17%) |
Mar 31, 2015 | 8.279 | 8.357 | 8.279 | 8.343 | 258,498 | +0.00(+0.00%) |
Mar 30, 2015 | 8.243 | 8.357 | 8.236 | 8.343 | 196,966 | +0.11(+1.30%) |
Mar 27, 2015 | 8.215 | 8.265 | 8.181 | 8.236 | 159,794 | +0.02(+0.26%) |
Mar 26, 2015 | 8.186 | 8.279 | 8.163 | 8.215 | 172,283 | -0.05(-0.60%) |
Mar 25, 2015 | 8.514 | 8.528 | 8.258 | 8.265 | 161,837 | -0.26(-3.01%) |
Mar 24, 2015 | 8.514 | 8.557 | 8.436 | 8.521 | 175,365 | -0.04(-0.42%) |
Mar 23, 2015 | 8.557 | 8.649 | 8.485 | 8.557 | 178,924 | -0.02(-0.25%) |
Mar 20, 2015 | 8.557 | 8.642 | 8.557 | 8.578 | 310,371 | +0.03(+0.33%) |
Mar 19, 2015 | 8.457 | 8.642 | 8.457 | 8.549 | 147,613 | +0.04(+0.42%) |
Mar 18, 2015 | 8.407 | 8.542 | 8.330 | 8.514 | 153,844 | +0.07(+0.84%) |
Mar 17, 2015 | 8.471 | 8.542 | 8.421 | 8.443 | 184,985 | -0.07(-0.84%) |
Mar 16, 2015 | 8.571 | 8.635 | 8.478 | 8.514 | 169,719 | -0.03(-0.33%) |
Mar 13, 2015 | 8.621 | 8.621 | 8.436 | 8.542 | 196,689 | -0.10(-1.15%) |
Mar 12, 2015 | 8.507 | 8.649 | 8.492 | 8.642 | 261,319 | +0.16(+1.85%) |
Mar 11, 2015 | 8.521 | 8.521 | 8.436 | 8.485 | 180,203 | +0.01(+0.08%) |
Mar 10, 2015 | 8.357 | 8.521 | 8.314 | 8.478 | 292,971 | +0.04(+0.42%) |
Mar 09, 2015 | 8.450 | 8.525 | 8.371 | 8.443 | 211,688 | +0.01(+0.08%) |
Mar 06, 2015 | 8.300 | 8.542 | 8.286 | 8.436 | 334,038 | +0.06(+0.77%) |
Mar 05, 2015 | 8.400 | 8.464 | 8.357 | 8.371 | 207,113 | -0.04(-0.42%) |
Mar 04, 2015 | 8.521 | 8.564 | 8.393 | 8.407 | 230,380 | -0.14(-1.58%) |
Mar 03, 2015 | 8.670 | 8.670 | 8.564 | 8.542 | 416,367 | -0.13(-1.48%) |
Mar 02, 2015 | 8.606 | 8.777 | 8.587 | 8.670 | 343,470 | +0.04(+0.41%) |
Feb 27, 2015 | 8.464 | 8.692 | 8.428 | 8.635 | 456,313 | +0.21(+2.54%) |
Feb 26, 2015 | 8.265 | 8.428 | 8.265 | 8.421 | 230,540 | +0.03(+0.34%) |
Feb 25, 2015 | 8.343 | 8.485 | 8.265 | 8.393 | 221,291 | +0.06(+0.77%) |
Feb 24, 2015 | 8.322 | 8.386 | 8.186 | 8.329 | 270,052 | -0.04(-0.51%) |
Feb 23, 2015 | 8.364 | 8.393 | 8.279 | 8.371 | 141,806 | -0.03(-0.34%) |
Feb 20, 2015 | 8.314 | 8.400 | 8.314 | 8.400 | 195,245 | +0.06(+0.77%) |
Feb 19, 2015 | 8.222 | 8.343 | 8.222 | 8.336 | 198,052 | +0.06(+0.69%) |
Feb 18, 2015 | 8.072 | 8.279 | 8.008 | 8.279 | 151,144 | +0.17(+2.11%) |
Feb 17, 2015 | 8.165 | 8.258 | 8.072 | 8.108 | 78,550 | -0.08(-0.96%) |
Feb 13, 2015 | 8.151 | 8.186 | 8.186 | 8.186 | 94,400 | +0.01(+0.17%) |
Feb 12, 2015 | 8.101 | 8.193 | 8.037 | 8.172 | 127,224 | +0.09(+1.15%) |
Feb 11, 2015 | 8.065 | 8.137 | 8.008 | 8.080 | 113,362 | -0.02(-0.26%) |
Feb 10, 2015 | 8.186 | 8.186 | 8.030 | 8.101 | 120,054 | -0.06(-0.70%) |
Feb 09, 2015 | 8.243 | 8.357 | 8.158 | 8.158 | 122,761 | -0.12(-1.46%) |
Feb 06, 2015 | 8.414 | 8.414 | 8.258 | 8.279 | 243,958 | -0.14(-1.61%) |
Feb 05, 2015 | 8.329 | 8.414 | 8.286 | 8.414 | 127,113 | +0.09(+1.03%) |
Feb 04, 2015 | 8.322 | 8.382 | 8.272 | 8.329 | 127,802 | +0.00(+0.00%) |
Feb 03, 2015 | 8.322 | 8.436 | 8.250 | 8.329 | 204,458 | +0.01(+0.09%) |