Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.091 | 8.119 | 8.010 | 8.019 | 268,615 | -0.10(-1.24%) |
Apr 29, 2015 | 8.167 | 8.233 | 8.119 | 8.119 | 754,850 | -0.08(-0.92%) |
Apr 28, 2015 | 8.273 | 8.273 | 8.173 | 8.195 | 508,972 | -0.03(-0.42%) |
Apr 27, 2015 | 8.245 | 8.292 | 8.198 | 8.229 | 668,018 | -0.06(-0.76%) |
Apr 24, 2015 | 8.437 | 8.444 | 8.286 | 8.292 | 738,753 | -0.25(-2.91%) |
Apr 23, 2015 | 8.540 | 8.565 | 8.500 | 8.540 | 342,582 | -0.06(-0.66%) |
Apr 22, 2015 | 8.606 | 8.613 | 8.515 | 8.597 | 642,590 | +0.02(+0.26%) |
Apr 21, 2015 | 8.638 | 8.638 | 8.575 | 8.575 | 322,379 | -0.07(-0.84%) |
Apr 20, 2015 | 8.691 | 8.754 | 8.641 | 8.647 | 524,573 | -0.19(-2.10%) |
Apr 17, 2015 | 8.964 | 8.972 | 8.823 | 8.832 | 308,526 | -0.23(-2.50%) |
Apr 16, 2015 | 9.153 | 9.153 | 8.986 | 9.059 | 458,055 | -0.10(-1.10%) |
Apr 15, 2015 | 9.109 | 9.159 | 9.087 | 9.159 | 207,326 | +0.00(+0.00%) |
Apr 14, 2015 | 9.137 | 9.172 | 9.096 | 9.159 | 226,453 | +0.05(+0.55%) |
Apr 13, 2015 | 9.150 | 9.171 | 9.109 | 9.109 | 267,084 | -0.04(-0.48%) |
Apr 10, 2015 | 9.125 | 9.169 | 9.084 | 9.153 | 368,676 | +0.02(+0.17%) |
Apr 09, 2015 | 9.137 | 9.172 | 9.081 | 9.137 | 121,149 | +0.03(+0.31%) |
Apr 08, 2015 | 9.106 | 9.128 | 9.055 | 9.109 | 371,191 | +0.06(+0.62%) |
Apr 07, 2015 | 9.008 | 9.059 | 8.986 | 9.052 | 240,153 | +0.08(+0.84%) |
Apr 06, 2015 | 8.889 | 8.993 | 8.889 | 8.977 | 170,818 | +0.04(+0.42%) |
Apr 02, 2015 | 8.936 | 8.939 | 8.939 | 8.939 | 163,324 | +0.00(+0.04%) |
Apr 01, 2015 | 8.920 | 8.952 | 8.897 | 8.936 | 267,036 | +0.05(+0.60%) |
Mar 31, 2015 | 8.789 | 8.917 | 8.738 | 8.883 | 488,447 | +0.08(+0.89%) |
Mar 30, 2015 | 8.823 | 8.867 | 8.787 | 8.804 | 532,713 | +0.06(+0.68%) |
Mar 27, 2015 | 8.826 | 8.831 | 8.679 | 8.745 | 356,759 | -0.05(-0.57%) |
Mar 26, 2015 | 8.804 | 8.858 | 8.763 | 8.795 | 391,500 | -0.12(-1.30%) |
Mar 25, 2015 | 8.892 | 8.952 | 8.798 | 8.911 | 737,037 | +0.00(+0.04%) |
Mar 24, 2015 | 8.977 | 8.977 | 8.898 | 8.908 | 197,195 | -0.03(-0.35%) |
Mar 23, 2015 | 8.986 | 8.986 | 8.920 | 8.939 | 357,071 | -0.08(-0.84%) |
Mar 20, 2015 | 9.046 | 9.109 | 8.892 | 9.015 | 426,492 | +0.08(+0.95%) |
Mar 19, 2015 | 9.037 | 9.037 | 8.920 | 8.930 | 454,394 | -0.24(-2.67%) |
Mar 18, 2015 | 9.043 | 9.235 | 8.971 | 9.175 | 194,877 | +0.08(+0.93%) |
Mar 17, 2015 | 8.999 | 9.115 | 8.964 | 9.090 | 233,719 | +0.09(+1.01%) |
Mar 16, 2015 | 9.109 | 9.109 | 8.983 | 8.999 | 482,236 | -0.06(-0.62%) |
Mar 13, 2015 | 9.062 | 9.118 | 9.008 | 9.055 | 561,529 | -0.11(-1.17%) |
Mar 12, 2015 | 9.219 | 9.238 | 9.156 | 9.162 | 431,236 | +0.05(+0.52%) |
Mar 11, 2015 | 9.087 | 9.140 | 9.077 | 9.115 | 244,209 | +0.02(+0.24%) |
Mar 10, 2015 | 9.169 | 9.169 | 9.037 | 9.093 | 498,546 | -0.15(-1.60%) |
Mar 09, 2015 | 9.257 | 9.266 | 9.166 | 9.241 | 417,431 | -0.05(-0.57%) |
Mar 06, 2015 | 9.382 | 9.398 | 9.278 | 9.294 | 368,568 | -0.12(-1.30%) |
Mar 05, 2015 | 9.348 | 9.442 | 9.329 | 9.417 | 394,544 | -0.02(-0.17%) |
Mar 04, 2015 | 9.385 | 9.473 | 9.348 | 9.432 | 515,868 | -0.04(-0.43%) |
Mar 03, 2015 | 9.401 | 9.473 | 9.398 | 9.473 | 452,513 | +0.08(+0.87%) |
Mar 02, 2015 | 9.363 | 9.392 | 9.348 | 9.392 | 411,500 | +0.05(+0.54%) |
Feb 27, 2015 | 9.282 | 9.357 | 9.282 | 9.341 | 475,123 | +0.14(+1.50%) |
Feb 26, 2015 | 9.191 | 9.205 | 9.161 | 9.203 | 282,913 | +0.01(+0.07%) |
Feb 25, 2015 | 9.165 | 9.235 | 9.143 | 9.197 | 434,280 | +0.02(+0.21%) |
Feb 24, 2015 | 9.077 | 9.178 | 9.077 | 9.178 | 248,259 | +0.10(+1.07%) |
Feb 23, 2015 | 9.068 | 9.099 | 9.046 | 9.081 | 263,369 | -0.06(-0.65%) |
Feb 20, 2015 | 9.109 | 9.140 | 9.046 | 9.140 | 474,331 | -0.03(-0.34%) |
Feb 19, 2015 | 9.156 | 9.172 | 9.109 | 9.172 | 292,315 | +0.12(+1.28%) |
Feb 18, 2015 | 9.140 | 9.167 | 9.046 | 9.055 | 332,894 | -0.08(-0.83%) |
Feb 17, 2015 | 9.147 | 9.169 | 9.096 | 9.131 | 169,752 | -0.02(-0.21%) |
Feb 13, 2015 | 9.081 | 9.150 | 9.150 | 9.150 | 295,448 | +0.13(+1.43%) |
Feb 12, 2015 | 9.008 | 9.043 | 9.008 | 9.021 | 459,246 | +0.07(+0.81%) |
Feb 11, 2015 | 8.936 | 8.980 | 8.925 | 8.949 | 226,323 | +0.03(+0.39%) |
Feb 10, 2015 | 8.920 | 8.949 | 8.804 | 8.914 | 746,888 | +0.05(+0.53%) |
Feb 09, 2015 | 8.936 | 8.976 | 8.861 | 8.867 | 859,588 | -0.18(-2.01%) |
Feb 06, 2015 | 9.049 | 9.074 | 9.024 | 9.049 | 219,070 | -0.03(-0.28%) |
Feb 05, 2015 | 9.109 | 9.109 | 9.049 | 9.074 | 216,005 | -0.01(-0.14%) |
Feb 04, 2015 | 9.143 | 9.165 | 9.024 | 9.087 | 257,014 | -0.15(-1.63%) |
Feb 03, 2015 | 9.200 | 9.241 | 9.099 | 9.238 | 607,483 | +0.03(+0.38%) |