Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.200 | 8.080 | 8.080 | 8.080 | 73 | -0.15(-1.84%) |
Apr 28, 2015 | 8.267 | 8.232 | 8.232 | 8.232 | 2,264 | +0.17(+2.11%) |
Apr 27, 2015 | 8.042 | 8.280 | 8.009 | 8.062 | 1,887 | -0.22(-2.64%) |
Apr 24, 2015 | 8.277 | 8.280 | 8.277 | 8.280 | 2,993 | +0.09(+1.13%) |
Apr 23, 2015 | 8.239 | 8.258 | 8.181 | 8.187 | 10,072 | +0.16(+1.98%) |
Apr 22, 2015 | 8.108 | 8.121 | 7.982 | 8.028 | 12,798 | +0.05(+0.62%) |
Apr 21, 2015 | 8.015 | 8.115 | 7.949 | 7.979 | 15,288 | -0.00(-0.04%) |
Apr 20, 2015 | 7.949 | 8.008 | 7.869 | 7.982 | 8,170 | +0.03(+0.41%) |
Apr 17, 2015 | 7.949 | 7.949 | 7.949 | 7.949 | 2,410 | -0.02(-0.25%) |
Apr 16, 2015 | 7.777 | 7.969 | 7.777 | 7.969 | 4,861 | +0.01(+0.08%) |
Apr 14, 2015 | 7.916 | 7.962 | 7.962 | 7.962 | 1 | +0.18(+2.29%) |
Apr 13, 2015 | 8.042 | 8.042 | 7.784 | 7.784 | 1,354 | -0.22(-2.80%) |
Apr 10, 2015 | 7.972 | 8.009 | 7.972 | 8.009 | 851 | +0.01(+0.17%) |
Apr 09, 2015 | 7.995 | 7.995 | 7.995 | 7.995 | 286 | +0.01(+0.17%) |
Apr 08, 2015 | 7.949 | 7.989 | 7.929 | 7.982 | 5,313 | -0.03(-0.33%) |
Apr 07, 2015 | 8.009 | 8.009 | 8.009 | 8.009 | 803 | +0.17(+2.20%) |
Apr 06, 2015 | 7.929 | 8.042 | 7.797 | 7.836 | 14,406 | -0.21(-2.55%) |
Apr 02, 2015 | 7.969 | 8.042 | 8.042 | 8.042 | 10,567 | +0.07(+0.83%) |
Mar 31, 2015 | 8.002 | 7.975 | 7.975 | 7.975 | 310 | -0.25(-2.98%) |
Mar 30, 2015 | 8.214 | 8.247 | 8.214 | 8.221 | 1,556 | -0.01(-0.08%) |
Mar 27, 2015 | 8.081 | 8.227 | 8.081 | 8.227 | 377 | +0.11(+1.39%) |
Mar 26, 2015 | 8.148 | 8.148 | 8.115 | 8.115 | 922 | -0.03(-0.41%) |
Mar 25, 2015 | 8.071 | 8.154 | 8.071 | 8.148 | 2,220 | +0.19(+2.33%) |
Mar 24, 2015 | 7.969 | 7.982 | 7.883 | 7.962 | 11,741 | -0.04(-0.50%) |
Mar 23, 2015 | 8.055 | 8.055 | 8.002 | 8.002 | 2,927 | -0.08(-0.98%) |
Mar 20, 2015 | 8.028 | 8.254 | 8.028 | 8.081 | 8,997 | +0.03(+0.41%) |
Mar 19, 2015 | 7.942 | 8.048 | 7.942 | 8.048 | 4,919 | +0.19(+2.45%) |
Mar 18, 2015 | 7.949 | 8.071 | 7.856 | 7.856 | 8,319 | -0.11(-1.41%) |
Mar 17, 2015 | 7.982 | 8.108 | 7.949 | 7.969 | 3,466 | -0.09(-1.15%) |
Mar 16, 2015 | 7.949 | 8.062 | 7.949 | 8.062 | 806 | +0.15(+1.93%) |
Mar 13, 2015 | 7.823 | 7.916 | 7.823 | 7.909 | 732 | -0.10(-1.24%) |
Mar 12, 2015 | 8.128 | 8.134 | 8.009 | 8.009 | 2,877 | +0.08(+1.00%) |
Mar 11, 2015 | 7.818 | 8.111 | 7.777 | 7.929 | 16,542 | -0.21(-2.52%) |
Mar 10, 2015 | 8.260 | 8.260 | 8.115 | 8.134 | 3,342 | -0.12(-1.41%) |
Mar 09, 2015 | 8.260 | 8.260 | 8.251 | 8.251 | 8,197 | +0.02(+0.20%) |
Mar 06, 2015 | 8.148 | 8.260 | 7.889 | 8.234 | 17,391 | +0.28(+3.58%) |
Mar 05, 2015 | 8.148 | 8.148 | 7.949 | 7.949 | 2,264 | +0.07(+0.84%) |
Mar 04, 2015 | 8.015 | 8.174 | 7.883 | 7.883 | 8,138 | +0.00(+0.00%) |
Mar 03, 2015 | 7.850 | 8.174 | 7.850 | 7.883 | 2,933 | -0.30(-3.64%) |
Mar 02, 2015 | 7.936 | 8.240 | 7.803 | 8.181 | 984 | +0.26(+3.35%) |
Feb 27, 2015 | 7.750 | 7.916 | 7.744 | 7.916 | 7,136 | +0.17(+2.16%) |
Feb 26, 2015 | 7.749 | 7.749 | 7.749 | 7.749 | 634 | +0.05(+0.67%) |
Feb 25, 2015 | 7.783 | 7.816 | 7.697 | 7.697 | 2,593 | -0.12(-1.53%) |
Feb 24, 2015 | 7.899 | 7.899 | 7.816 | 7.816 | 726 | +0.05(+0.60%) |
Feb 19, 2015 | 7.949 | 7.770 | 7.770 | 7.770 | 1,660 | -0.06(-0.76%) |
Feb 18, 2015 | 7.830 | 7.830 | 7.830 | 7.830 | 342 | -0.11(-1.42%) |
Feb 17, 2015 | 7.909 | 7.949 | 7.750 | 7.942 | 7,445 | +0.19(+2.48%) |
Feb 13, 2015 | 7.691 | 7.750 | 7.750 | 7.750 | 4,076 | +0.06(+0.78%) |
Feb 12, 2015 | 7.598 | 7.883 | 7.419 | 7.691 | 5,425 | +0.01(+0.09%) |
Feb 11, 2015 | 7.551 | 7.697 | 7.551 | 7.684 | 8,373 | +0.20(+2.65%) |
Feb 10, 2015 | 7.485 | 7.558 | 7.426 | 7.485 | 5,988 | +0.00(+0.04%) |
Feb 09, 2015 | 7.532 | 7.538 | 7.426 | 7.482 | 2,792 | +0.03(+0.41%) |
Feb 06, 2015 | 7.525 | 7.532 | 7.419 | 7.452 | 2,809 | -0.03(-0.35%) |
Feb 05, 2015 | 7.452 | 7.524 | 7.359 | 7.479 | 13,376 | -0.07(-0.88%) |
Feb 04, 2015 | 7.545 | 7.545 | 7.538 | 7.545 | 2,679 | +0.08(+1.06%) |
Feb 03, 2015 | 7.551 | 7.551 | 7.426 | 7.465 | 4,083 | -0.10(-1.31%) |