Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.090 | 8.118 | 8.009 | 8.018 | 268,649 | -0.10(-1.24%) |
Apr 29, 2015 | 8.166 | 8.231 | 8.118 | 8.118 | 754,946 | -0.08(-0.92%) |
Apr 28, 2015 | 8.272 | 8.272 | 8.172 | 8.194 | 509,037 | -0.03(-0.42%) |
Apr 27, 2015 | 8.244 | 8.291 | 8.197 | 8.228 | 668,103 | -0.06(-0.76%) |
Apr 24, 2015 | 8.436 | 8.443 | 8.285 | 8.291 | 738,847 | -0.25(-2.91%) |
Apr 23, 2015 | 8.539 | 8.564 | 8.498 | 8.539 | 342,626 | -0.06(-0.66%) |
Apr 22, 2015 | 8.605 | 8.611 | 8.514 | 8.596 | 642,671 | +0.02(+0.26%) |
Apr 21, 2015 | 8.637 | 8.637 | 8.574 | 8.574 | 322,420 | -0.07(-0.84%) |
Apr 20, 2015 | 8.690 | 8.753 | 8.640 | 8.646 | 524,639 | -0.19(-2.10%) |
Apr 17, 2015 | 8.963 | 8.971 | 8.822 | 8.831 | 308,565 | -0.23(-2.50%) |
Apr 16, 2015 | 9.152 | 9.152 | 8.985 | 9.057 | 458,114 | -0.10(-1.10%) |
Apr 15, 2015 | 9.108 | 9.158 | 9.086 | 9.158 | 207,352 | +0.00(+0.00%) |
Apr 14, 2015 | 9.136 | 9.171 | 9.095 | 9.158 | 226,482 | +0.05(+0.55%) |
Apr 13, 2015 | 9.149 | 9.170 | 9.108 | 9.108 | 267,118 | -0.04(-0.48%) |
Apr 10, 2015 | 9.123 | 9.167 | 9.083 | 9.152 | 368,723 | +0.02(+0.17%) |
Apr 09, 2015 | 9.136 | 9.171 | 9.079 | 9.136 | 121,165 | +0.03(+0.31%) |
Apr 08, 2015 | 9.105 | 9.127 | 9.054 | 9.108 | 371,238 | +0.06(+0.62%) |
Apr 07, 2015 | 9.007 | 9.057 | 8.985 | 9.051 | 240,183 | +0.08(+0.84%) |
Apr 06, 2015 | 8.888 | 8.992 | 8.888 | 8.976 | 170,840 | +0.04(+0.42%) |
Apr 02, 2015 | 8.935 | 8.938 | 8.938 | 8.938 | 163,344 | +0.00(+0.04%) |
Apr 01, 2015 | 8.919 | 8.951 | 8.896 | 8.935 | 267,070 | +0.05(+0.60%) |
Mar 31, 2015 | 8.787 | 8.916 | 8.737 | 8.882 | 488,509 | +0.08(+0.89%) |
Mar 30, 2015 | 8.822 | 8.866 | 8.786 | 8.803 | 532,781 | +0.06(+0.68%) |
Mar 27, 2015 | 8.825 | 8.830 | 8.677 | 8.743 | 356,805 | -0.05(-0.57%) |
Mar 26, 2015 | 8.803 | 8.856 | 8.762 | 8.794 | 391,550 | -0.12(-1.30%) |
Mar 25, 2015 | 8.891 | 8.951 | 8.797 | 8.910 | 737,131 | +0.00(+0.04%) |
Mar 24, 2015 | 8.976 | 8.976 | 8.897 | 8.907 | 197,220 | -0.03(-0.35%) |
Mar 23, 2015 | 8.985 | 8.985 | 8.919 | 8.938 | 357,117 | -0.08(-0.84%) |
Mar 20, 2015 | 9.045 | 9.108 | 8.891 | 9.014 | 426,546 | +0.08(+0.95%) |
Mar 19, 2015 | 9.035 | 9.035 | 8.919 | 8.929 | 454,452 | -0.24(-2.67%) |
Mar 18, 2015 | 9.042 | 9.233 | 8.970 | 9.174 | 194,902 | +0.08(+0.93%) |
Mar 17, 2015 | 8.998 | 9.114 | 8.963 | 9.089 | 233,748 | +0.09(+1.01%) |
Mar 16, 2015 | 9.108 | 9.108 | 8.982 | 8.998 | 482,297 | -0.06(-0.62%) |
Mar 13, 2015 | 9.061 | 9.117 | 9.007 | 9.054 | 561,601 | -0.11(-1.17%) |
Mar 12, 2015 | 9.218 | 9.236 | 9.155 | 9.161 | 431,291 | +0.05(+0.52%) |
Mar 11, 2015 | 9.086 | 9.139 | 9.076 | 9.114 | 244,240 | +0.02(+0.24%) |
Mar 10, 2015 | 9.167 | 9.167 | 9.035 | 9.092 | 498,609 | -0.15(-1.60%) |
Mar 09, 2015 | 9.255 | 9.265 | 9.165 | 9.240 | 417,484 | -0.05(-0.57%) |
Mar 06, 2015 | 9.381 | 9.397 | 9.277 | 9.293 | 368,615 | -0.12(-1.30%) |
Mar 05, 2015 | 9.346 | 9.441 | 9.328 | 9.415 | 394,594 | -0.02(-0.17%) |
Mar 04, 2015 | 9.384 | 9.472 | 9.346 | 9.431 | 515,934 | -0.04(-0.43%) |
Mar 03, 2015 | 9.400 | 9.472 | 9.397 | 9.472 | 452,570 | +0.08(+0.87%) |
Mar 02, 2015 | 9.362 | 9.390 | 9.346 | 9.390 | 411,552 | +0.05(+0.54%) |
Feb 27, 2015 | 9.280 | 9.356 | 9.280 | 9.340 | 475,184 | +0.14(+1.50%) |
Feb 26, 2015 | 9.189 | 9.204 | 9.160 | 9.202 | 282,949 | +0.01(+0.07%) |
Feb 25, 2015 | 9.164 | 9.233 | 9.142 | 9.196 | 434,335 | +0.02(+0.21%) |
Feb 24, 2015 | 9.076 | 9.177 | 9.076 | 9.177 | 248,290 | +0.10(+1.07%) |
Feb 23, 2015 | 9.067 | 9.098 | 9.045 | 9.079 | 263,402 | -0.06(-0.65%) |
Feb 20, 2015 | 9.108 | 9.139 | 9.045 | 9.139 | 474,391 | -0.03(-0.34%) |
Feb 19, 2015 | 9.155 | 9.171 | 9.108 | 9.171 | 292,352 | +0.12(+1.28%) |
Feb 18, 2015 | 9.139 | 9.166 | 9.045 | 9.054 | 332,937 | -0.08(-0.83%) |
Feb 17, 2015 | 9.145 | 9.167 | 9.095 | 9.130 | 169,773 | -0.02(-0.21%) |
Feb 13, 2015 | 9.079 | 9.149 | 9.149 | 9.149 | 295,485 | +0.13(+1.43%) |
Feb 12, 2015 | 9.007 | 9.042 | 9.007 | 9.020 | 459,305 | +0.07(+0.81%) |
Feb 11, 2015 | 8.935 | 8.979 | 8.924 | 8.948 | 226,352 | +0.03(+0.39%) |
Feb 10, 2015 | 8.919 | 8.948 | 8.803 | 8.913 | 746,983 | +0.05(+0.53%) |
Feb 09, 2015 | 8.935 | 8.975 | 8.860 | 8.866 | 859,697 | -0.18(-2.01%) |
Feb 06, 2015 | 9.048 | 9.073 | 9.023 | 9.048 | 219,098 | -0.03(-0.28%) |
Feb 05, 2015 | 9.108 | 9.108 | 9.048 | 9.073 | 216,032 | -0.01(-0.14%) |
Feb 04, 2015 | 9.142 | 9.164 | 9.023 | 9.086 | 257,047 | -0.15(-1.63%) |
Feb 03, 2015 | 9.199 | 9.240 | 9.098 | 9.236 | 607,560 | +0.03(+0.38%) |