Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.045 | 8.045 | 8.007 | 8.034 | 253,745 | -0.01(-0.07%) |
Mar 30, 2015 | 8.045 | 8.045 | 8.023 | 8.040 | 123,576 | +0.01(+0.14%) |
Mar 27, 2015 | 8.040 | 8.040 | 8.012 | 8.029 | 218,938 | +0.00(+0.00%) |
Mar 26, 2015 | 8.029 | 8.039 | 8.007 | 8.029 | 188,901 | +0.00(+0.00%) |
Mar 25, 2015 | 8.040 | 8.050 | 8.018 | 8.029 | 306,724 | +0.01(+0.14%) |
Mar 24, 2015 | 8.023 | 8.034 | 8.007 | 8.018 | 192,956 | +0.01(+0.07%) |
Mar 23, 2015 | 8.012 | 8.023 | 8.001 | 8.012 | 214,357 | +0.01(+0.12%) |
Mar 20, 2015 | 8.001 | 8.018 | 7.985 | 8.002 | 152,560 | +0.02(+0.22%) |
Mar 19, 2015 | 7.974 | 8.001 | 7.974 | 7.985 | 154,737 | +0.02(+0.21%) |
Mar 18, 2015 | 7.946 | 8.001 | 7.935 | 7.968 | 475,226 | +0.02(+0.21%) |
Mar 17, 2015 | 7.963 | 7.968 | 7.946 | 7.952 | 566,769 | +0.00(+0.00%) |
Mar 16, 2015 | 7.963 | 7.974 | 7.952 | 7.952 | 539,036 | -0.02(-0.21%) |
Mar 13, 2015 | 7.968 | 8.001 | 7.957 | 7.968 | 186,863 | -0.03(-0.34%) |
Mar 12, 2015 | 8.007 | 8.007 | 7.985 | 7.996 | 149,509 | +0.01(+0.14%) |
Mar 11, 2015 | 7.985 | 7.990 | 7.963 | 7.985 | 176,448 | +0.01(+0.07%) |
Mar 10, 2015 | 7.974 | 7.985 | 7.963 | 7.979 | 2,738,387 | +0.00(+0.00%) |
Mar 09, 2015 | 7.990 | 8.004 | 7.957 | 7.979 | 201,027 | -0.01(-0.14%) |
Mar 06, 2015 | 8.045 | 8.050 | 7.974 | 7.990 | 334,556 | -0.04(-0.55%) |
Mar 05, 2015 | 8.040 | 8.056 | 8.029 | 8.034 | 402,692 | -0.01(-0.10%) |
Mar 04, 2015 | 8.050 | 8.045 | 8.025 | 8.042 | 253,455 | -0.00(-0.04%) |
Mar 03, 2015 | 8.050 | 8.050 | 8.023 | 8.045 | 199,010 | +0.01(+0.09%) |
Mar 02, 2015 | 8.034 | 8.056 | 8.023 | 8.038 | 276,521 | +0.03(+0.41%) |
Feb 27, 2015 | 8.033 | 8.033 | 8.005 | 8.005 | 289,793 | -0.01(-0.14%) |
Feb 26, 2015 | 8.027 | 8.028 | 8.005 | 8.016 | 644,723 | -0.01(-0.07%) |
Feb 25, 2015 | 8.038 | 8.038 | 8.016 | 8.022 | 200,371 | +0.01(+0.07%) |
Feb 24, 2015 | 8.005 | 8.022 | 7.994 | 8.016 | 170,018 | +0.01(+0.14%) |
Feb 23, 2015 | 8.011 | 8.022 | 7.989 | 8.005 | 258,747 | +0.01(+0.07%) |
Feb 20, 2015 | 7.994 | 8.005 | 7.989 | 8.000 | 275,624 | +0.01(+0.14%) |
Feb 19, 2015 | 7.989 | 8.011 | 7.962 | 7.989 | 272,736 | +0.00(+0.00%) |
Feb 18, 2015 | 8.000 | 8.004 | 7.951 | 7.989 | 495,062 | -0.01(-0.14%) |
Feb 17, 2015 | 8.016 | 8.022 | 7.984 | 8.000 | 174,906 | -0.01(-0.14%) |
Feb 13, 2015 | 7.994 | 8.011 | 8.011 | 8.011 | 271,586 | +0.04(+0.48%) |
Feb 12, 2015 | 7.973 | 7.984 | 7.951 | 7.973 | 169,999 | -0.01(-0.07%) |
Feb 11, 2015 | 7.962 | 7.978 | 7.934 | 7.978 | 241,218 | +0.02(+0.21%) |
Feb 10, 2015 | 7.967 | 7.967 | 7.940 | 7.962 | 209,329 | +0.00(+0.00%) |
Feb 09, 2015 | 7.940 | 7.962 | 7.940 | 7.962 | 170,602 | +0.02(+0.27%) |
Feb 06, 2015 | 7.967 | 7.967 | 7.934 | 7.940 | 162,933 | -0.02(-0.27%) |
Feb 05, 2015 | 7.951 | 7.962 | 7.940 | 7.962 | 159,870 | +0.03(+0.32%) |
Feb 04, 2015 | 7.967 | 7.973 | 7.934 | 7.936 | 202,004 | -0.03(-0.39%) |
Feb 03, 2015 | 7.956 | 7.978 | 7.951 | 7.967 | 3,051,902 | +0.02(+0.21%) |
Feb 02, 2015 | 7.951 | 7.967 | 7.929 | 7.951 | 408,267 | +0.02(+0.22%) |
Jan 30, 2015 | 7.922 | 7.933 | 7.922 | 7.933 | 164,338 | +0.02(+0.21%) |
Jan 29, 2015 | 7.933 | 7.933 | 7.908 | 7.917 | 162,659 | -0.03(-0.34%) |
Jan 28, 2015 | 7.922 | 7.944 | 7.906 | 7.944 | 191,985 | +0.02(+0.20%) |
Jan 27, 2015 | 7.917 | 7.928 | 7.912 | 7.928 | 197,414 | +0.02(+0.27%) |
Jan 26, 2015 | 7.911 | 7.928 | 7.906 | 7.906 | 156,030 | -0.02(-0.27%) |
Jan 23, 2015 | 7.933 | 7.938 | 7.895 | 7.928 | 303,135 | -0.01(-0.07%) |
Jan 22, 2015 | 7.922 | 7.944 | 7.911 | 7.933 | 940,812 | +0.01(+0.10%) |
Jan 21, 2015 | 7.911 | 7.939 | 7.906 | 7.925 | 244,861 | +0.01(+0.10%) |
Jan 20, 2015 | 7.933 | 7.933 | 7.896 | 7.917 | 287,935 | +0.01(+0.14%) |
Jan 16, 2015 | 7.895 | 7.906 | 7.879 | 7.906 | 335,598 | +0.01(+0.14%) |
Jan 15, 2015 | 7.890 | 7.901 | 7.857 | 7.895 | 127,338 | +0.01(+0.14%) |
Jan 14, 2015 | 7.890 | 7.906 | 7.863 | 7.884 | 294,720 | -0.02(-0.27%) |
Jan 13, 2015 | 7.911 | 7.911 | 7.884 | 7.906 | 215,018 | +0.01(+0.07%) |
Jan 12, 2015 | 7.917 | 7.922 | 7.884 | 7.901 | 106,487 | -0.02(-0.21%) |
Jan 09, 2015 | 7.922 | 7.922 | 7.893 | 7.917 | 294,138 | +0.01(+0.07%) |
Jan 08, 2015 | 7.917 | 7.922 | 7.906 | 7.911 | 261,571 | +0.01(+0.07%) |
Jan 07, 2015 | 7.884 | 7.906 | 7.884 | 7.906 | 215,375 | +0.03(+0.34%) |
Jan 06, 2015 | 7.895 | 7.901 | 7.874 | 7.879 | 501,035 | -0.02(-0.21%) |
Jan 05, 2015 | 7.917 | 7.922 | 7.884 | 7.895 | 346,704 | -0.01(-0.14%) |