Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.930 | 8.090 | 7.930 | 8.050 | 77,669 | +0.05(+0.63%) |
Mar 30, 2015 | 8.040 | 8.060 | 7.940 | 8.000 | 112,081 | -0.13(-1.60%) |
Mar 27, 2015 | 8.210 | 8.210 | 8.100 | 8.130 | 43,321 | -0.21(-2.52%) |
Mar 26, 2015 | 8.300 | 8.390 | 8.300 | 8.340 | 57,698 | +0.05(+0.60%) |
Mar 25, 2015 | 8.270 | 8.300 | 8.260 | 8.290 | 22,290 | +0.02(+0.18%) |
Mar 24, 2015 | 8.270 | 8.300 | 8.250 | 8.275 | 35,053 | -0.12(-1.37%) |
Mar 23, 2015 | 8.550 | 8.570 | 8.310 | 8.390 | 51,895 | +0.04(+0.48%) |
Mar 20, 2015 | 8.200 | 8.380 | 8.200 | 8.350 | 71,630 | +0.13(+1.58%) |
Mar 19, 2015 | 8.210 | 8.260 | 8.170 | 8.220 | 623,225 | -0.07(-0.85%) |
Mar 18, 2015 | 8.050 | 8.310 | 8.050 | 8.290 | 92,888 | +0.17(+2.09%) |
Mar 17, 2015 | 8.140 | 8.160 | 8.050 | 8.120 | 61,561 | -0.12(-1.47%) |
Mar 16, 2015 | 8.280 | 8.348 | 8.240 | 8.241 | 55,272 | -0.12(-1.40%) |
Mar 13, 2015 | 8.310 | 8.370 | 8.300 | 8.358 | 25,865 | +0.02(+0.21%) |
Mar 12, 2015 | 8.360 | 8.391 | 8.300 | 8.340 | 77,992 | -0.04(-0.48%) |
Mar 11, 2015 | 8.400 | 8.440 | 8.350 | 8.380 | 60,582 | -0.12(-1.41%) |
Mar 10, 2015 | 8.590 | 8.590 | 8.440 | 8.500 | 115,894 | -0.16(-1.87%) |
Mar 09, 2015 | 8.670 | 8.730 | 8.660 | 8.662 | 59,252 | -0.01(-0.09%) |
Mar 06, 2015 | 8.690 | 8.710 | 8.610 | 8.670 | 94,091 | -0.11(-1.25%) |
Mar 05, 2015 | 8.790 | 8.820 | 8.740 | 8.780 | 52,308 | -0.03(-0.34%) |
Mar 04, 2015 | 8.810 | 8.850 | 8.770 | 8.810 | 32,896 | -0.02(-0.23%) |
Mar 03, 2015 | 8.810 | 8.860 | 8.810 | 8.830 | 49,026 | +0.00(+0.00%) |
Mar 02, 2015 | 8.740 | 8.860 | 8.740 | 8.830 | 37,683 | +0.10(+1.15%) |
Feb 27, 2015 | 8.680 | 8.750 | 8.660 | 8.730 | 55,382 | +0.08(+0.92%) |
Feb 26, 2015 | 8.650 | 8.700 | 8.630 | 8.650 | 25,272 | +0.02(+0.23%) |
Feb 25, 2015 | 8.550 | 8.636 | 8.550 | 8.630 | 28,486 | +0.13(+1.53%) |
Feb 24, 2015 | 8.480 | 8.500 | 8.447 | 8.500 | 44,982 | +0.03(+0.35%) |
Feb 23, 2015 | 8.350 | 8.483 | 8.350 | 8.470 | 28,199 | +0.05(+0.59%) |
Feb 20, 2015 | 8.400 | 8.449 | 8.400 | 8.420 | 52,676 | -0.08(-0.94%) |
Feb 19, 2015 | 8.410 | 8.540 | 8.410 | 8.500 | 63,743 | +0.06(+0.71%) |
Feb 18, 2015 | 8.430 | 8.470 | 8.400 | 8.440 | 48,838 | -0.02(-0.24%) |
Feb 17, 2015 | 8.630 | 8.630 | 8.441 | 8.460 | 62,743 | -0.15(-1.72%) |
Feb 13, 2015 | 8.500 | 8.608 | 8.608 | 8.608 | 117,900 | +0.11(+1.27%) |
Feb 12, 2015 | 8.440 | 8.500 | 8.440 | 8.500 | 106,644 | +0.08(+0.89%) |
Feb 11, 2015 | 8.500 | 8.500 | 8.400 | 8.425 | 161,682 | -0.08(-0.88%) |
Feb 10, 2015 | 8.600 | 8.600 | 8.440 | 8.500 | 72,843 | -0.10(-1.14%) |
Feb 09, 2015 | 8.620 | 8.620 | 8.550 | 8.598 | 34,830 | -0.02(-0.26%) |
Feb 06, 2015 | 8.710 | 8.750 | 8.573 | 8.620 | 135,210 | -0.14(-1.60%) |
Feb 05, 2015 | 8.640 | 8.800 | 8.640 | 8.760 | 90,156 | +0.02(+0.23%) |
Feb 04, 2015 | 8.660 | 8.780 | 8.660 | 8.740 | 41,205 | +0.04(+0.46%) |
Feb 03, 2015 | 8.650 | 8.700 | 8.630 | 8.700 | 71,802 | +0.09(+1.05%) |
Feb 02, 2015 | 8.620 | 8.700 | 8.583 | 8.610 | 51,993 | +0.02(+0.23%) |
Jan 30, 2015 | 8.540 | 8.660 | 8.540 | 8.590 | 47,219 | +0.02(+0.23%) |
Jan 29, 2015 | 8.700 | 8.720 | 8.530 | 8.570 | 57,094 | -0.22(-2.50%) |
Jan 28, 2015 | 8.690 | 8.830 | 8.690 | 8.790 | 300,641 | +0.10(+1.15%) |
Jan 27, 2015 | 8.670 | 8.760 | 8.670 | 8.690 | 456,377 | +0.02(+0.23%) |
Jan 26, 2015 | 8.680 | 8.700 | 8.620 | 8.670 | 67,936 | -0.03(-0.34%) |
Jan 23, 2015 | 8.730 | 8.760 | 8.650 | 8.700 | 57,043 | -0.06(-0.64%) |
Jan 22, 2015 | 8.700 | 8.800 | 8.700 | 8.756 | 65,177 | +0.04(+0.42%) |
Jan 21, 2015 | 8.850 | 8.850 | 8.700 | 8.720 | 100,032 | -0.09(-1.02%) |
Jan 20, 2015 | 8.810 | 8.840 | 8.700 | 8.810 | 89,119 | +0.22(+2.56%) |
Jan 16, 2015 | 8.570 | 8.630 | 8.500 | 8.590 | 114,947 | -0.07(-0.83%) |
Jan 15, 2015 | 8.610 | 8.760 | 8.560 | 8.662 | 52,640 | +0.09(+1.07%) |
Jan 14, 2015 | 8.830 | 8.830 | 8.530 | 8.570 | 266,901 | -0.26(-2.94%) |
Jan 13, 2015 | 8.920 | 8.950 | 8.810 | 8.830 | 83,991 | -0.09(-1.01%) |
Jan 12, 2015 | 8.790 | 8.950 | 8.790 | 8.920 | 40,701 | +0.12(+1.36%) |
Jan 09, 2015 | 8.680 | 8.820 | 8.680 | 8.800 | 51,340 | +0.09(+1.03%) |
Jan 08, 2015 | 8.650 | 8.780 | 8.650 | 8.710 | 20,486 | +0.06(+0.69%) |
Jan 07, 2015 | 8.750 | 8.790 | 8.650 | 8.650 | 44,859 | -0.12(-1.37%) |
Jan 06, 2015 | 8.650 | 8.797 | 8.650 | 8.770 | 76,620 | +0.11(+1.27%) |
Jan 05, 2015 | 8.600 | 8.750 | 8.600 | 8.660 | 126,962 | -0.02(-0.21%) |