Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.230 | 8.249 | 7.819 | 7.901 | 215,782 | -0.35(-4.29%) |
Apr 29, 2015 | 8.426 | 8.451 | 8.230 | 8.255 | 165,653 | -0.25(-2.97%) |
Apr 28, 2015 | 8.477 | 8.641 | 8.401 | 8.508 | 130,204 | +0.03(+0.30%) |
Apr 27, 2015 | 8.540 | 8.723 | 8.470 | 8.483 | 83,772 | -0.06(-0.67%) |
Apr 24, 2015 | 8.552 | 8.628 | 8.470 | 8.540 | 70,746 | +0.02(+0.22%) |
Apr 23, 2015 | 8.439 | 8.609 | 8.401 | 8.521 | 86,550 | +0.05(+0.60%) |
Apr 22, 2015 | 8.552 | 8.609 | 8.426 | 8.470 | 90,205 | -0.15(-1.76%) |
Apr 21, 2015 | 8.584 | 8.702 | 8.477 | 8.622 | 99,886 | +0.04(+0.44%) |
Apr 20, 2015 | 8.489 | 8.603 | 8.402 | 8.584 | 144,191 | +0.11(+1.27%) |
Apr 17, 2015 | 8.388 | 8.527 | 8.356 | 8.477 | 119,333 | +0.03(+0.37%) |
Apr 16, 2015 | 8.420 | 8.559 | 8.318 | 8.445 | 196,627 | +0.04(+0.53%) |
Apr 15, 2015 | 8.571 | 8.660 | 8.363 | 8.401 | 113,319 | -0.09(-1.12%) |
Apr 14, 2015 | 8.401 | 8.673 | 8.337 | 8.496 | 125,680 | +0.08(+0.90%) |
Apr 13, 2015 | 8.527 | 8.624 | 8.350 | 8.420 | 115,955 | -0.10(-1.19%) |
Apr 10, 2015 | 8.527 | 8.704 | 8.483 | 8.521 | 87,610 | +0.01(+0.07%) |
Apr 09, 2015 | 8.806 | 8.875 | 8.489 | 8.515 | 81,580 | -0.32(-3.58%) |
Apr 08, 2015 | 8.603 | 8.850 | 8.603 | 8.831 | 127,284 | +0.18(+2.12%) |
Apr 07, 2015 | 8.951 | 8.951 | 8.590 | 8.647 | 85,710 | -0.28(-3.12%) |
Apr 06, 2015 | 9.014 | 9.065 | 8.806 | 8.926 | 87,734 | -0.09(-0.98%) |
Apr 02, 2015 | 8.825 | 9.014 | 9.014 | 9.014 | 158,082 | +0.16(+1.79%) |
Apr 01, 2015 | 8.552 | 8.862 | 8.458 | 8.856 | 152,228 | +0.28(+3.24%) |
Mar 31, 2015 | 8.647 | 8.704 | 8.477 | 8.578 | 148,289 | -0.15(-1.74%) |
Mar 30, 2015 | 8.654 | 8.742 | 8.578 | 8.730 | 111,732 | +0.08(+0.88%) |
Mar 27, 2015 | 8.704 | 8.768 | 8.559 | 8.654 | 86,622 | -0.16(-1.87%) |
Mar 26, 2015 | 8.881 | 8.881 | 8.489 | 8.818 | 231,709 | -0.09(-1.06%) |
Mar 25, 2015 | 9.008 | 9.103 | 8.825 | 8.913 | 130,179 | -0.13(-1.40%) |
Mar 24, 2015 | 9.033 | 9.166 | 8.989 | 9.040 | 158,602 | -0.04(-0.49%) |
Mar 23, 2015 | 8.584 | 9.097 | 8.584 | 9.084 | 231,451 | +0.47(+5.51%) |
Mar 20, 2015 | 8.388 | 8.622 | 8.224 | 8.609 | 614,922 | +0.25(+3.03%) |
Mar 19, 2015 | 8.097 | 8.559 | 8.097 | 8.356 | 193,358 | +0.20(+2.40%) |
Mar 18, 2015 | 8.084 | 8.192 | 7.717 | 8.160 | 185,525 | +0.08(+0.94%) |
Mar 17, 2015 | 8.224 | 8.274 | 7.781 | 8.084 | 189,533 | -0.18(-2.22%) |
Mar 16, 2015 | 8.186 | 8.306 | 8.116 | 8.268 | 119,646 | +0.11(+1.32%) |
Mar 13, 2015 | 8.287 | 8.287 | 8.002 | 8.160 | 109,364 | -0.11(-1.30%) |
Mar 12, 2015 | 7.907 | 8.287 | 7.882 | 8.268 | 113,920 | +0.42(+5.40%) |
Mar 11, 2015 | 7.755 | 7.863 | 7.661 | 7.844 | 143,388 | +0.10(+1.31%) |
Mar 10, 2015 | 7.654 | 7.774 | 7.591 | 7.743 | 210,075 | +0.02(+0.25%) |
Mar 09, 2015 | 7.857 | 7.882 | 7.642 | 7.724 | 218,979 | -0.06(-0.73%) |
Mar 06, 2015 | 8.160 | 8.205 | 7.762 | 7.781 | 246,126 | -0.40(-4.87%) |
Mar 05, 2015 | 8.470 | 8.540 | 8.103 | 8.179 | 202,593 | -0.30(-3.58%) |
Mar 04, 2015 | 8.616 | 8.622 | 8.477 | 8.483 | 179,139 | -0.10(-1.18%) |
Mar 03, 2015 | 8.654 | 8.730 | 8.420 | 8.584 | 254,158 | +0.04(+0.44%) |
Mar 02, 2015 | 8.046 | 8.571 | 8.046 | 8.546 | 342,901 | +0.51(+6.29%) |
Feb 27, 2015 | 8.065 | 8.179 | 8.034 | 8.040 | 239,107 | -0.05(-0.63%) |
Feb 26, 2015 | 8.230 | 8.293 | 8.065 | 8.091 | 215,874 | -0.14(-1.69%) |
Feb 25, 2015 | 8.255 | 8.325 | 8.230 | 8.230 | 98,278 | -0.08(-0.91%) |
Feb 24, 2015 | 8.350 | 8.375 | 8.255 | 8.306 | 121,565 | -0.03(-0.30%) |
Feb 23, 2015 | 8.249 | 8.420 | 8.249 | 8.331 | 284,893 | +0.01(+0.15%) |
Feb 20, 2015 | 8.420 | 8.420 | 8.224 | 8.318 | 425,855 | -0.08(-0.98%) |
Feb 19, 2015 | 8.559 | 8.597 | 8.344 | 8.401 | 263,003 | -0.22(-2.50%) |
Feb 18, 2015 | 8.198 | 8.635 | 8.198 | 8.616 | 245,516 | +0.30(+3.57%) |
Feb 17, 2015 | 8.565 | 8.590 | 8.299 | 8.318 | 159,883 | -0.20(-2.30%) |
Feb 13, 2015 | 8.401 | 8.515 | 8.515 | 8.515 | 227,480 | +0.16(+1.97%) |
Feb 12, 2015 | 8.173 | 8.432 | 8.173 | 8.350 | 127,512 | +0.08(+0.99%) |
Feb 11, 2015 | 8.255 | 8.337 | 8.122 | 8.268 | 155,935 | +0.05(+0.62%) |
Feb 10, 2015 | 8.439 | 8.439 | 8.160 | 8.217 | 171,219 | -0.21(-2.48%) |
Feb 09, 2015 | 8.711 | 8.730 | 8.401 | 8.426 | 126,347 | -0.30(-3.41%) |
Feb 06, 2015 | 9.185 | 9.185 | 8.704 | 8.723 | 229,994 | -0.51(-5.48%) |
Feb 05, 2015 | 9.350 | 9.356 | 9.027 | 9.229 | 237,256 | -0.06(-0.61%) |
Feb 04, 2015 | 9.337 | 9.444 | 9.014 | 9.286 | 487,830 | -0.06(-0.68%) |
Feb 03, 2015 | 8.825 | 9.413 | 8.825 | 9.350 | 318,017 | +0.51(+5.72%) |