Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.695 | 8.747 | 8.695 | 8.747 | 91,181 | +0.07(+0.83%) |
Mar 30, 2015 | 8.826 | 8.839 | 8.649 | 8.675 | 325,420 | -0.15(-1.70%) |
Mar 27, 2015 | 8.813 | 8.839 | 8.806 | 8.826 | 44,959 | +0.05(+0.52%) |
Mar 26, 2015 | 8.819 | 8.832 | 8.780 | 8.780 | 37,042 | -0.05(-0.59%) |
Mar 25, 2015 | 8.839 | 8.839 | 8.796 | 8.832 | 82,989 | +0.00(+0.00%) |
Mar 24, 2015 | 8.832 | 8.832 | 8.793 | 8.832 | 63,769 | +0.02(+0.22%) |
Mar 23, 2015 | 8.806 | 8.819 | 8.793 | 8.813 | 59,884 | +0.03(+0.30%) |
Mar 20, 2015 | 8.715 | 8.819 | 8.715 | 8.787 | 116,039 | +0.07(+0.75%) |
Mar 19, 2015 | 8.728 | 8.741 | 8.675 | 8.721 | 45,654 | -0.04(-0.45%) |
Mar 18, 2015 | 8.708 | 8.760 | 8.669 | 8.760 | 154,956 | +0.08(+0.90%) |
Mar 17, 2015 | 8.662 | 8.688 | 8.617 | 8.682 | 164,782 | +0.03(+0.30%) |
Mar 16, 2015 | 8.623 | 8.656 | 8.623 | 8.656 | 56,058 | +0.03(+0.35%) |
Mar 13, 2015 | 8.649 | 8.662 | 8.617 | 8.625 | 26,313 | -0.06(-0.65%) |
Mar 12, 2015 | 8.702 | 8.721 | 8.662 | 8.682 | 42,541 | -0.01(-0.08%) |
Mar 11, 2015 | 8.656 | 8.721 | 8.656 | 8.688 | 149,623 | +0.04(+0.49%) |
Mar 10, 2015 | 8.601 | 8.646 | 8.601 | 8.646 | 43,783 | +0.05(+0.53%) |
Mar 09, 2015 | 8.562 | 8.614 | 8.562 | 8.601 | 118,004 | +0.07(+0.84%) |
Mar 06, 2015 | 8.672 | 8.672 | 8.523 | 8.529 | 151,984 | -0.18(-2.02%) |
Mar 05, 2015 | 8.698 | 8.711 | 8.672 | 8.705 | 75,504 | +0.05(+0.60%) |
Mar 04, 2015 | 8.718 | 8.731 | 8.653 | 8.653 | 56,412 | -0.07(-0.75%) |
Mar 03, 2015 | 8.679 | 8.718 | 8.666 | 8.718 | 45,495 | +0.05(+0.60%) |
Mar 02, 2015 | 8.724 | 8.724 | 8.663 | 8.666 | 110,337 | -0.04(-0.45%) |
Feb 27, 2015 | 8.633 | 8.705 | 8.633 | 8.705 | 54,097 | +0.07(+0.83%) |
Feb 26, 2015 | 8.672 | 8.672 | 8.620 | 8.633 | 65,931 | -0.03(-0.30%) |
Feb 25, 2015 | 8.679 | 8.705 | 8.620 | 8.659 | 65,439 | +0.00(+0.00%) |
Feb 24, 2015 | 8.640 | 8.659 | 8.594 | 8.659 | 50,889 | +0.02(+0.23%) |
Feb 23, 2015 | 8.601 | 8.640 | 8.581 | 8.640 | 86,097 | +0.07(+0.84%) |
Feb 20, 2015 | 8.549 | 8.607 | 8.549 | 8.568 | 95,771 | +0.03(+0.30%) |
Feb 19, 2015 | 8.516 | 8.581 | 8.516 | 8.542 | 34,747 | +0.02(+0.23%) |
Feb 18, 2015 | 8.490 | 8.568 | 8.490 | 8.523 | 241,211 | +0.06(+0.69%) |
Feb 17, 2015 | 8.614 | 8.614 | 8.458 | 8.464 | 223,793 | -0.14(-1.59%) |
Feb 13, 2015 | 8.633 | 8.601 | 8.601 | 8.601 | 160,009 | -0.01(-0.08%) |
Feb 12, 2015 | 8.672 | 8.705 | 8.562 | 8.607 | 531,390 | -0.07(-0.75%) |
Feb 11, 2015 | 8.796 | 8.796 | 8.640 | 8.672 | 204,544 | -0.09(-1.01%) |
Feb 10, 2015 | 8.838 | 8.851 | 8.735 | 8.760 | 172,345 | -0.08(-0.95%) |
Feb 09, 2015 | 8.858 | 8.903 | 8.845 | 8.845 | 104,142 | -0.01(-0.07%) |
Feb 06, 2015 | 8.884 | 8.922 | 8.851 | 8.851 | 111,160 | -0.06(-0.73%) |
Feb 05, 2015 | 8.858 | 8.929 | 8.825 | 8.916 | 168,703 | +0.05(+0.58%) |
Feb 04, 2015 | 8.922 | 8.929 | 8.838 | 8.864 | 137,450 | -0.07(-0.80%) |
Feb 03, 2015 | 8.948 | 8.974 | 8.935 | 8.935 | 183,017 | -0.04(-0.43%) |
Feb 02, 2015 | 8.896 | 8.975 | 8.877 | 8.974 | 245,778 | +0.08(+0.87%) |
Jan 30, 2015 | 8.871 | 8.948 | 8.858 | 8.896 | 263,074 | +0.04(+0.41%) |
Jan 29, 2015 | 8.819 | 8.884 | 8.819 | 8.860 | 77,003 | +0.02(+0.25%) |
Jan 28, 2015 | 8.793 | 8.845 | 8.774 | 8.838 | 102,670 | +0.07(+0.81%) |
Jan 27, 2015 | 8.715 | 8.773 | 8.715 | 8.767 | 95,915 | +0.08(+0.89%) |
Jan 26, 2015 | 8.722 | 8.735 | 8.683 | 8.689 | 88,710 | -0.02(-0.22%) |
Jan 23, 2015 | 8.728 | 8.728 | 8.696 | 8.709 | 59,153 | -0.01(-0.15%) |
Jan 22, 2015 | 8.702 | 8.728 | 8.683 | 8.722 | 151,127 | +0.03(+0.30%) |
Jan 21, 2015 | 8.728 | 8.728 | 8.689 | 8.696 | 85,964 | -0.04(-0.42%) |
Jan 20, 2015 | 8.728 | 8.735 | 8.689 | 8.733 | 146,537 | +0.03(+0.35%) |
Jan 16, 2015 | 8.689 | 8.728 | 8.676 | 8.702 | 264,495 | +0.03(+0.37%) |
Jan 15, 2015 | 8.657 | 8.773 | 8.644 | 8.670 | 397,885 | +0.04(+0.45%) |
Jan 14, 2015 | 8.631 | 8.663 | 8.618 | 8.631 | 117,353 | -0.01(-0.07%) |
Jan 13, 2015 | 8.637 | 8.650 | 8.586 | 8.637 | 162,856 | +0.02(+0.26%) |
Jan 12, 2015 | 8.589 | 8.628 | 8.583 | 8.615 | 138,332 | +0.03(+0.38%) |
Jan 09, 2015 | 8.557 | 8.602 | 8.557 | 8.583 | 97,297 | +0.01(+0.08%) |
Jan 08, 2015 | 8.531 | 8.654 | 8.466 | 8.576 | 461,603 | +0.05(+0.53%) |
Jan 07, 2015 | 8.480 | 8.544 | 8.473 | 8.531 | 126,349 | +0.05(+0.61%) |
Jan 06, 2015 | 8.486 | 8.499 | 8.454 | 8.480 | 258,059 | +0.04(+0.46%) |
Jan 05, 2015 | 8.454 | 8.480 | 8.415 | 8.441 | 161,846 | +0.01(+0.08%) |