Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.482 | 8.495 | 8.482 | 8.482 | 1,183 | +0.01(+0.10%) |
Apr 29, 2015 | 8.512 | 8.516 | 8.474 | 8.474 | 3,201 | -0.06(-0.76%) |
Apr 28, 2015 | 8.427 | 9.010 | 8.427 | 8.538 | 8,944 | +0.21(+2.55%) |
Apr 27, 2015 | 8.431 | 8.431 | 8.313 | 8.326 | 3,005 | -0.10(-1.15%) |
Apr 24, 2015 | 8.330 | 8.423 | 8.305 | 8.423 | 3,014 | -0.01(-0.13%) |
Apr 23, 2015 | 8.305 | 8.434 | 8.305 | 8.434 | 6,885 | +0.14(+1.66%) |
Apr 22, 2015 | 8.453 | 8.474 | 8.292 | 8.296 | 84,838 | -0.17(-2.05%) |
Apr 21, 2015 | 8.410 | 8.474 | 8.347 | 8.469 | 27,000 | -0.01(-0.10%) |
Apr 20, 2015 | 8.626 | 8.626 | 8.478 | 8.478 | 7,174 | +0.07(+0.80%) |
Apr 17, 2015 | 8.410 | 8.453 | 8.410 | 8.410 | 4,495 | -0.03(-0.35%) |
Apr 16, 2015 | 8.427 | 8.474 | 8.415 | 8.440 | 4,140 | -0.03(-0.40%) |
Apr 15, 2015 | 8.410 | 8.474 | 8.410 | 8.474 | 8,163 | +0.05(+0.55%) |
Apr 14, 2015 | 8.431 | 8.431 | 8.330 | 8.427 | 7,857 | -0.03(-0.30%) |
Apr 13, 2015 | 8.326 | 8.873 | 8.309 | 8.453 | 17,220 | +0.13(+1.52%) |
Apr 10, 2015 | 8.262 | 8.343 | 8.262 | 8.326 | 35,447 | +0.01(+0.15%) |
Apr 09, 2015 | 8.297 | 8.313 | 8.285 | 8.313 | 2,129 | +0.09(+1.13%) |
Apr 08, 2015 | 8.157 | 8.330 | 8.157 | 8.220 | 4,086 | +0.06(+0.78%) |
Apr 07, 2015 | 8.178 | 8.178 | 8.136 | 8.157 | 2,957 | -0.00(-0.05%) |
Apr 06, 2015 | 8.347 | 8.347 | 8.161 | 8.161 | 8,314 | +0.11(+1.36%) |
Apr 02, 2015 | 8.051 | 8.051 | 8.051 | 8.051 | 2,129 | -0.09(-1.09%) |
Apr 01, 2015 | 8.136 | 8.140 | 8.136 | 8.140 | 3,738 | -0.04(-0.52%) |
Mar 31, 2015 | 8.199 | 8.199 | 8.026 | 8.182 | 4,320 | +0.19(+2.38%) |
Mar 30, 2015 | 7.988 | 7.988 | 7.971 | 7.992 | 19,194 | -0.22(-2.63%) |
Mar 27, 2015 | 8.207 | 8.207 | 8.207 | 8.207 | 236 | +0.01(+0.10%) |
Mar 26, 2015 | 8.136 | 8.199 | 8.136 | 8.199 | 1,448 | +0.01(+0.16%) |
Mar 25, 2015 | 8.068 | 8.186 | 8.030 | 8.186 | 3,740 | +0.11(+1.41%) |
Mar 24, 2015 | 8.060 | 8.072 | 7.988 | 8.072 | 2,728 | -0.01(-0.16%) |
Mar 23, 2015 | 8.085 | 8.085 | 8.085 | 8.085 | 837 | +0.09(+1.11%) |
Mar 20, 2015 | 8.148 | 8.148 | 7.996 | 7.996 | 2,368 | -0.16(-1.99%) |
Mar 19, 2015 | 7.988 | 8.159 | 7.988 | 8.159 | 837 | +0.03(+0.39%) |
Mar 18, 2015 | 8.089 | 8.127 | 8.089 | 8.127 | 1,422 | -0.04(-0.47%) |
Mar 17, 2015 | 8.212 | 8.212 | 8.009 | 8.165 | 9,492 | -0.05(-0.57%) |
Mar 16, 2015 | 8.212 | 8.212 | 8.212 | 8.212 | 489 | -0.01(-0.10%) |
Mar 13, 2015 | 8.220 | 8.220 | 8.220 | 8.220 | 9,010 | +0.00(+0.00%) |
Mar 12, 2015 | 8.220 | 8.220 | 8.220 | 8.220 | 8,203 | +0.07(+0.88%) |
Mar 11, 2015 | 8.207 | 8.207 | 8.148 | 8.148 | 1,978 | +0.01(+0.10%) |
Mar 10, 2015 | 8.136 | 8.220 | 8.136 | 8.140 | 8,338 | -0.08(-0.98%) |
Mar 09, 2015 | 8.220 | 8.220 | 8.220 | 8.220 | 712 | +0.03(+0.36%) |
Mar 06, 2015 | 8.220 | 8.220 | 8.191 | 8.191 | 9,701 | -0.02(-0.21%) |
Mar 05, 2015 | 8.207 | 8.207 | 8.207 | 8.207 | 473 | +0.00(+0.00%) |
Mar 03, 2015 | 8.212 | 8.207 | 8.207 | 8.207 | 10,411 | -0.01(-0.15%) |
Mar 02, 2015 | 8.220 | 8.220 | 8.220 | 8.220 | 241 | +0.06(+0.78%) |
Feb 27, 2015 | 8.220 | 8.220 | 8.157 | 8.157 | 3,461 | -0.06(-0.77%) |
Feb 26, 2015 | 8.178 | 8.220 | 8.178 | 8.220 | 2,039 | +0.01(+0.10%) |
Feb 25, 2015 | 8.220 | 8.220 | 8.212 | 8.212 | 709 | +0.00(+0.00%) |
Feb 24, 2015 | 8.220 | 8.220 | 8.212 | 8.212 | 1,949 | -0.00(-0.03%) |
Feb 23, 2015 | 8.220 | 8.220 | 8.214 | 8.214 | 679 | -0.01(-0.08%) |
Feb 20, 2015 | 8.207 | 8.220 | 8.207 | 8.220 | 3,979 | +0.00(+0.00%) |
Feb 19, 2015 | 8.216 | 8.220 | 8.216 | 8.220 | 4,990 | -0.02(-0.20%) |
Feb 18, 2015 | 8.237 | 8.237 | 8.237 | 8.237 | 1,291 | +0.08(+0.98%) |
Feb 17, 2015 | 8.182 | 8.186 | 8.157 | 8.157 | 4,249 | -0.03(-0.31%) |
Feb 13, 2015 | 8.182 | 8.182 | 8.182 | 8.182 | 14,433 | +0.00(+0.00%) |
Feb 12, 2015 | 8.030 | 8.235 | 8.030 | 8.182 | 9,476 | +0.15(+1.89%) |
Feb 11, 2015 | 8.123 | 8.136 | 8.030 | 8.030 | 13,051 | -0.11(-1.30%) |
Feb 10, 2015 | 7.945 | 8.136 | 7.907 | 8.136 | 12,422 | +0.15(+1.85%) |
Feb 09, 2015 | 7.967 | 7.988 | 7.962 | 7.988 | 4,272 | +0.03(+0.33%) |
Feb 06, 2015 | 7.983 | 7.988 | 7.899 | 7.962 | 21,837 | -0.03(-0.32%) |
Feb 05, 2015 | 7.988 | 7.988 | 7.988 | 7.988 | 949 | +0.05(+0.58%) |
Feb 04, 2015 | 7.967 | 8.000 | 7.794 | 7.941 | 30,145 | -0.06(-0.74%) |
Feb 03, 2015 | 7.899 | 8.000 | 7.899 | 8.000 | 1,898 | +0.14(+1.82%) |