Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.978 | 8.978 | 8.880 | 8.911 | 186,393 | -0.03(-0.35%) |
Apr 29, 2015 | 9.025 | 9.025 | 8.931 | 8.942 | 296,518 | -0.06(-0.69%) |
Apr 28, 2015 | 8.947 | 9.004 | 8.916 | 9.004 | 250,352 | +0.06(+0.69%) |
Apr 27, 2015 | 8.999 | 9.004 | 8.880 | 8.942 | 380,432 | -0.05(-0.52%) |
Apr 24, 2015 | 9.045 | 9.056 | 8.942 | 8.988 | 365,910 | +0.02(+0.23%) |
Apr 23, 2015 | 8.864 | 8.978 | 8.797 | 8.968 | 343,694 | +0.11(+1.23%) |
Apr 22, 2015 | 8.890 | 8.916 | 8.859 | 8.859 | 160,016 | -0.02(-0.23%) |
Apr 21, 2015 | 8.906 | 8.951 | 8.859 | 8.880 | 168,221 | -0.06(-0.69%) |
Apr 20, 2015 | 8.880 | 8.963 | 8.854 | 8.942 | 273,523 | +0.09(+0.99%) |
Apr 17, 2015 | 8.844 | 8.884 | 8.823 | 8.854 | 553,596 | -0.02(-0.17%) |
Apr 16, 2015 | 8.854 | 8.874 | 8.823 | 8.869 | 254,399 | +0.02(+0.17%) |
Apr 15, 2015 | 8.869 | 8.869 | 8.818 | 8.854 | 346,583 | -0.02(-0.17%) |
Apr 14, 2015 | 8.666 | 8.869 | 8.616 | 8.869 | 434,122 | +0.25(+2.88%) |
Apr 13, 2015 | 8.742 | 8.783 | 8.621 | 8.621 | 383,565 | -0.06(-0.70%) |
Apr 10, 2015 | 8.692 | 8.717 | 8.636 | 8.682 | 256,423 | +0.02(+0.18%) |
Apr 09, 2015 | 8.626 | 8.687 | 8.570 | 8.666 | 282,706 | +0.05(+0.59%) |
Apr 08, 2015 | 8.616 | 8.638 | 8.585 | 8.616 | 145,048 | +0.01(+0.06%) |
Apr 07, 2015 | 8.575 | 8.732 | 8.575 | 8.611 | 170,435 | +0.02(+0.18%) |
Apr 06, 2015 | 8.545 | 8.636 | 8.519 | 8.595 | 221,956 | +0.05(+0.59%) |
Apr 02, 2015 | 8.524 | 8.545 | 8.545 | 8.545 | 206,589 | -0.02(-0.18%) |
Apr 01, 2015 | 8.651 | 8.651 | 8.504 | 8.560 | 186,141 | -0.11(-1.23%) |
Mar 31, 2015 | 8.676 | 8.692 | 8.600 | 8.666 | 292,930 | -0.03(-0.29%) |
Mar 30, 2015 | 8.692 | 8.727 | 8.616 | 8.692 | 262,577 | +0.00(+0.00%) |
Mar 27, 2015 | 8.661 | 8.737 | 8.616 | 8.692 | 218,712 | +0.00(+0.00%) |
Mar 26, 2015 | 8.611 | 8.692 | 8.555 | 8.692 | 218,120 | +0.01(+0.06%) |
Mar 25, 2015 | 8.641 | 8.692 | 8.585 | 8.687 | 321,160 | +0.00(+0.00%) |
Mar 24, 2015 | 8.585 | 8.687 | 8.585 | 8.687 | 300,914 | +0.05(+0.59%) |
Mar 23, 2015 | 8.504 | 8.661 | 8.504 | 8.636 | 301,058 | +0.05(+0.59%) |
Mar 20, 2015 | 8.453 | 8.590 | 8.423 | 8.585 | 193,527 | +0.14(+1.62%) |
Mar 19, 2015 | 8.535 | 8.560 | 8.408 | 8.448 | 128,166 | -0.12(-1.36%) |
Mar 18, 2015 | 8.499 | 8.611 | 8.438 | 8.565 | 269,933 | +0.03(+0.30%) |
Mar 17, 2015 | 8.570 | 8.575 | 8.453 | 8.540 | 301,028 | -0.04(-0.47%) |
Mar 16, 2015 | 8.489 | 8.580 | 8.443 | 8.580 | 371,774 | +0.09(+1.07%) |
Mar 13, 2015 | 8.509 | 8.509 | 8.266 | 8.489 | 286,960 | -0.06(-0.71%) |
Mar 12, 2015 | 8.210 | 8.560 | 8.210 | 8.550 | 292,232 | +0.36(+4.46%) |
Mar 11, 2015 | 8.312 | 8.312 | 8.114 | 8.185 | 699,257 | -0.10(-1.16%) |
Mar 10, 2015 | 8.236 | 8.332 | 8.236 | 8.281 | 245,697 | +0.02(+0.18%) |
Mar 09, 2015 | 8.347 | 8.372 | 8.236 | 8.266 | 281,551 | -0.06(-0.67%) |
Mar 06, 2015 | 8.337 | 8.423 | 8.236 | 8.322 | 217,984 | -0.05(-0.61%) |
Mar 05, 2015 | 8.393 | 8.448 | 8.286 | 8.372 | 281,699 | -0.03(-0.36%) |
Mar 04, 2015 | 8.322 | 8.565 | 8.469 | 8.403 | 403,546 | -0.07(-0.78%) |
Mar 03, 2015 | 8.570 | 8.585 | 8.380 | 8.469 | 383,565 | -0.09(-1.07%) |
Mar 02, 2015 | 8.393 | 8.570 | 8.291 | 8.560 | 396,152 | +0.20(+2.36%) |
Feb 27, 2015 | 8.317 | 8.383 | 8.246 | 8.362 | 252,451 | +0.07(+0.86%) |
Feb 26, 2015 | 8.342 | 8.408 | 8.246 | 8.291 | 152,345 | -0.06(-0.73%) |
Feb 25, 2015 | 8.443 | 8.459 | 8.261 | 8.352 | 179,158 | -0.09(-1.08%) |
Feb 24, 2015 | 8.448 | 8.459 | 8.367 | 8.443 | 234,507 | +0.00(+0.00%) |
Feb 23, 2015 | 8.332 | 8.443 | 8.273 | 8.443 | 245,983 | +0.10(+1.22%) |
Feb 20, 2015 | 8.352 | 8.352 | 8.236 | 8.342 | 255,517 | -0.01(-0.12%) |
Feb 19, 2015 | 8.377 | 8.377 | 8.256 | 8.352 | 236,482 | +0.06(+0.67%) |
Feb 18, 2015 | 8.296 | 8.374 | 8.246 | 8.296 | 175,070 | -0.07(-0.79%) |
Feb 17, 2015 | 8.423 | 8.456 | 8.281 | 8.362 | 287,467 | -0.06(-0.66%) |
Feb 13, 2015 | 8.342 | 8.418 | 8.418 | 8.418 | 282,358 | +0.02(+0.18%) |
Feb 12, 2015 | 8.190 | 8.464 | 8.190 | 8.403 | 260,981 | +0.13(+1.53%) |
Feb 11, 2015 | 8.271 | 8.347 | 8.134 | 8.276 | 401,857 | -0.01(-0.12%) |
Feb 10, 2015 | 8.347 | 8.347 | 8.190 | 8.286 | 244,535 | +0.00(+0.00%) |
Feb 09, 2015 | 8.398 | 8.398 | 8.261 | 8.286 | 228,456 | -0.11(-1.33%) |
Feb 06, 2015 | 8.428 | 8.464 | 8.367 | 8.398 | 247,532 | -0.06(-0.72%) |
Feb 05, 2015 | 8.494 | 8.494 | 8.377 | 8.459 | 205,549 | +0.04(+0.48%) |
Feb 04, 2015 | 8.540 | 8.540 | 8.347 | 8.418 | 191,587 | -0.15(-1.77%) |
Feb 03, 2015 | 8.362 | 8.570 | 8.362 | 8.570 | 803,424 | +0.19(+2.30%) |