Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.013 | 8.013 | 7.970 | 7.989 | 234,693 | -0.02(-0.31%) |
Apr 29, 2015 | 7.995 | 8.013 | 7.982 | 8.013 | 210,129 | -0.01(-0.08%) |
Apr 28, 2015 | 8.032 | 8.050 | 8.013 | 8.020 | 214,105 | +0.00(+0.00%) |
Apr 27, 2015 | 8.057 | 8.063 | 8.020 | 8.020 | 180,733 | -0.02(-0.23%) |
Apr 24, 2015 | 8.057 | 8.057 | 8.026 | 8.038 | 180,684 | +0.00(+0.00%) |
Apr 23, 2015 | 8.026 | 8.050 | 8.013 | 8.038 | 327,859 | +0.04(+0.46%) |
Apr 22, 2015 | 8.075 | 8.075 | 8.001 | 8.001 | 289,047 | -0.06(-0.77%) |
Apr 21, 2015 | 8.063 | 8.069 | 8.044 | 8.063 | 95,592 | +0.01(+0.15%) |
Apr 20, 2015 | 8.087 | 8.100 | 8.044 | 8.050 | 204,889 | -0.02(-0.23%) |
Apr 17, 2015 | 8.075 | 8.081 | 8.063 | 8.069 | 75,710 | +0.00(+0.00%) |
Apr 16, 2015 | 8.069 | 8.075 | 8.044 | 8.069 | 150,085 | +0.02(+0.23%) |
Apr 15, 2015 | 8.075 | 8.075 | 8.038 | 8.050 | 162,402 | -0.01(-0.08%) |
Apr 14, 2015 | 8.007 | 8.057 | 8.001 | 8.057 | 272,311 | +0.08(+1.01%) |
Apr 13, 2015 | 7.976 | 8.032 | 7.964 | 7.976 | 256,431 | +0.02(+0.31%) |
Apr 10, 2015 | 8.026 | 8.044 | 7.952 | 7.952 | 230,681 | -0.04(-0.54%) |
Apr 09, 2015 | 8.044 | 8.063 | 7.989 | 7.995 | 161,399 | -0.04(-0.47%) |
Apr 08, 2015 | 8.026 | 8.057 | 8.026 | 8.033 | 262,438 | +0.01(+0.08%) |
Apr 07, 2015 | 8.002 | 8.045 | 7.996 | 8.026 | 331,509 | +0.03(+0.38%) |
Apr 06, 2015 | 8.002 | 8.020 | 7.983 | 7.996 | 183,263 | +0.02(+0.31%) |
Apr 02, 2015 | 7.990 | 7.971 | 7.971 | 7.971 | 151,602 | -0.02(-0.23%) |
Apr 01, 2015 | 7.971 | 7.996 | 7.959 | 7.990 | 274,799 | +0.03(+0.39%) |
Mar 31, 2015 | 7.916 | 7.959 | 7.891 | 7.959 | 180,918 | +0.05(+0.62%) |
Mar 30, 2015 | 7.922 | 7.934 | 7.879 | 7.910 | 179,867 | -0.02(-0.31%) |
Mar 27, 2015 | 7.854 | 7.934 | 7.854 | 7.934 | 286,580 | +0.08(+1.02%) |
Mar 26, 2015 | 7.891 | 7.891 | 7.842 | 7.854 | 124,649 | -0.02(-0.23%) |
Mar 25, 2015 | 7.916 | 7.916 | 7.836 | 7.873 | 158,848 | -0.02(-0.31%) |
Mar 24, 2015 | 7.897 | 7.910 | 7.873 | 7.897 | 124,866 | +0.01(+0.16%) |
Mar 23, 2015 | 7.891 | 7.891 | 7.848 | 7.885 | 181,410 | +0.00(+0.00%) |
Mar 20, 2015 | 7.830 | 7.885 | 7.830 | 7.885 | 311,421 | +0.06(+0.71%) |
Mar 19, 2015 | 7.873 | 7.879 | 7.799 | 7.830 | 126,149 | -0.06(-0.70%) |
Mar 18, 2015 | 7.762 | 7.885 | 7.762 | 7.885 | 195,178 | +0.13(+1.66%) |
Mar 17, 2015 | 7.787 | 7.793 | 7.725 | 7.756 | 289,474 | -0.04(-0.47%) |
Mar 16, 2015 | 7.879 | 7.879 | 7.787 | 7.793 | 182,901 | -0.06(-0.70%) |
Mar 13, 2015 | 7.873 | 7.873 | 7.836 | 7.848 | 122,806 | -0.02(-0.31%) |
Mar 12, 2015 | 7.897 | 7.904 | 7.873 | 7.873 | 110,132 | +0.00(+0.00%) |
Mar 11, 2015 | 7.904 | 7.916 | 7.867 | 7.873 | 116,038 | -0.01(-0.19%) |
Mar 10, 2015 | 7.863 | 7.900 | 7.863 | 7.888 | 244,910 | +0.05(+0.62%) |
Mar 09, 2015 | 7.820 | 7.857 | 7.808 | 7.839 | 152,646 | +0.04(+0.47%) |
Mar 06, 2015 | 7.888 | 7.900 | 7.802 | 7.802 | 372,130 | -0.12(-1.54%) |
Mar 05, 2015 | 7.930 | 7.930 | 7.906 | 7.924 | 169,688 | -0.01(-0.08%) |
Mar 04, 2015 | 7.894 | 7.930 | 7.894 | 7.930 | 165,876 | +0.04(+0.46%) |
Mar 03, 2015 | 7.888 | 7.900 | 7.875 | 7.894 | 218,386 | +0.02(+0.23%) |
Mar 02, 2015 | 7.924 | 7.929 | 7.875 | 7.875 | 197,816 | -0.03(-0.39%) |
Feb 27, 2015 | 7.881 | 7.906 | 7.851 | 7.906 | 560,449 | +0.05(+0.70%) |
Feb 26, 2015 | 7.888 | 7.888 | 7.833 | 7.851 | 343,906 | -0.04(-0.46%) |
Feb 25, 2015 | 7.936 | 7.943 | 7.881 | 7.888 | 246,129 | -0.01(-0.08%) |
Feb 24, 2015 | 7.906 | 7.906 | 7.851 | 7.894 | 249,679 | +0.01(+0.08%) |
Feb 23, 2015 | 7.900 | 7.924 | 7.881 | 7.888 | 233,217 | +0.02(+0.23%) |
Feb 20, 2015 | 7.857 | 7.894 | 7.839 | 7.869 | 214,435 | +0.04(+0.55%) |
Feb 19, 2015 | 7.820 | 7.875 | 7.802 | 7.826 | 291,271 | +0.02(+0.31%) |
Feb 18, 2015 | 7.729 | 7.814 | 7.706 | 7.802 | 478,266 | +0.11(+1.43%) |
Feb 17, 2015 | 7.863 | 7.869 | 7.692 | 7.692 | 452,285 | -0.18(-2.25%) |
Feb 13, 2015 | 7.900 | 7.869 | 7.869 | 7.869 | 319,821 | -0.03(-0.39%) |
Feb 12, 2015 | 7.936 | 7.949 | 7.900 | 7.900 | 338,038 | -0.04(-0.54%) |
Feb 11, 2015 | 7.991 | 7.991 | 7.912 | 7.943 | 272,517 | -0.03(-0.34%) |
Feb 10, 2015 | 8.006 | 8.024 | 7.946 | 7.969 | 257,516 | -0.06(-0.76%) |
Feb 09, 2015 | 8.055 | 8.061 | 8.012 | 8.030 | 284,356 | -0.02(-0.30%) |
Feb 06, 2015 | 8.061 | 8.079 | 8.030 | 8.055 | 298,653 | -0.01(-0.15%) |
Feb 05, 2015 | 8.097 | 8.115 | 8.061 | 8.067 | 269,902 | -0.03(-0.38%) |
Feb 04, 2015 | 8.134 | 8.134 | 8.055 | 8.097 | 455,260 | -0.05(-0.60%) |
Feb 03, 2015 | 8.146 | 8.164 | 8.115 | 8.146 | 347,563 | +0.00(+0.00%) |