Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.617 | 8.650 | 8.583 | 8.631 | 141,942 | +0.02(+0.28%) |
Mar 30, 2015 | 8.612 | 8.617 | 8.574 | 8.607 | 67,335 | +0.00(+0.06%) |
Mar 27, 2015 | 8.626 | 8.631 | 8.592 | 8.602 | 84,307 | +0.00(+0.06%) |
Mar 26, 2015 | 8.588 | 8.660 | 8.573 | 8.597 | 153,211 | +0.01(+0.11%) |
Mar 25, 2015 | 8.621 | 8.650 | 8.568 | 8.588 | 156,460 | -0.01(-0.17%) |
Mar 24, 2015 | 8.539 | 8.612 | 8.491 | 8.602 | 174,552 | +0.05(+0.62%) |
Mar 23, 2015 | 8.529 | 8.554 | 8.500 | 8.549 | 129,399 | +0.03(+0.40%) |
Mar 20, 2015 | 8.375 | 8.544 | 8.375 | 8.515 | 113,362 | +0.14(+1.68%) |
Mar 19, 2015 | 8.404 | 8.428 | 8.346 | 8.375 | 121,704 | -0.01(-0.12%) |
Mar 18, 2015 | 8.438 | 8.457 | 8.384 | 8.384 | 67,537 | -0.03(-0.40%) |
Mar 17, 2015 | 8.500 | 8.500 | 8.384 | 8.418 | 127,779 | -0.09(-1.04%) |
Mar 16, 2015 | 8.415 | 8.506 | 8.401 | 8.506 | 149,427 | +0.12(+1.38%) |
Mar 13, 2015 | 8.314 | 8.420 | 8.300 | 8.391 | 99,667 | +0.08(+0.98%) |
Mar 12, 2015 | 8.357 | 8.357 | 8.275 | 8.309 | 103,045 | -0.05(-0.58%) |
Mar 11, 2015 | 8.328 | 8.362 | 8.299 | 8.357 | 87,136 | +0.05(+0.58%) |
Mar 10, 2015 | 8.324 | 8.357 | 8.299 | 8.309 | 175,682 | -0.06(-0.75%) |
Mar 09, 2015 | 8.319 | 8.376 | 8.319 | 8.372 | 112,541 | +0.07(+0.87%) |
Mar 06, 2015 | 8.280 | 8.309 | 8.261 | 8.299 | 96,512 | +0.03(+0.35%) |
Mar 05, 2015 | 8.333 | 8.333 | 8.261 | 8.271 | 147,590 | -0.05(-0.64%) |
Mar 04, 2015 | 8.261 | 8.333 | 8.275 | 8.324 | 177,943 | +0.05(+0.58%) |
Mar 03, 2015 | 8.242 | 8.285 | 8.213 | 8.275 | 212,761 | +0.05(+0.58%) |
Mar 02, 2015 | 8.218 | 8.274 | 8.208 | 8.227 | 152,933 | -0.02(-0.23%) |
Feb 27, 2015 | 8.285 | 8.319 | 8.237 | 8.247 | 166,215 | -0.02(-0.29%) |
Feb 26, 2015 | 8.295 | 8.328 | 8.251 | 8.271 | 109,049 | -0.04(-0.52%) |
Feb 25, 2015 | 8.405 | 8.410 | 8.295 | 8.314 | 164,302 | -0.07(-0.86%) |
Feb 24, 2015 | 8.386 | 8.420 | 8.376 | 8.386 | 195,223 | +0.01(+0.17%) |
Feb 23, 2015 | 8.304 | 8.372 | 8.295 | 8.372 | 130,958 | +0.08(+0.99%) |
Feb 20, 2015 | 8.179 | 8.324 | 8.165 | 8.290 | 125,808 | +0.11(+1.29%) |
Feb 19, 2015 | 8.150 | 8.184 | 8.131 | 8.184 | 111,017 | +0.04(+0.53%) |
Feb 18, 2015 | 8.146 | 8.160 | 8.059 | 8.141 | 117,261 | +0.00(+0.04%) |
Feb 17, 2015 | 8.189 | 8.189 | 8.117 | 8.138 | 120,358 | -0.05(-0.56%) |
Feb 13, 2015 | 8.170 | 8.184 | 8.184 | 8.184 | 136,761 | +0.03(+0.41%) |
Feb 12, 2015 | 8.141 | 8.170 | 8.136 | 8.150 | 114,443 | +0.04(+0.45%) |
Feb 11, 2015 | 8.119 | 8.128 | 8.071 | 8.114 | 99,957 | -0.01(-0.18%) |
Feb 10, 2015 | 8.119 | 8.128 | 8.080 | 8.128 | 80,902 | +0.03(+0.41%) |
Feb 09, 2015 | 8.080 | 8.109 | 8.076 | 8.095 | 134,625 | +0.02(+0.30%) |
Feb 06, 2015 | 7.970 | 8.085 | 7.966 | 8.071 | 125,063 | +0.08(+1.02%) |
Feb 05, 2015 | 8.028 | 8.047 | 7.990 | 7.990 | 90,875 | -0.01(-0.18%) |
Feb 04, 2015 | 8.066 | 8.066 | 8.004 | 8.004 | 93,839 | -0.08(-0.95%) |
Feb 03, 2015 | 8.085 | 8.095 | 7.994 | 8.080 | 132,257 | +0.00(+0.06%) |
Feb 02, 2015 | 7.980 | 8.080 | 7.964 | 8.076 | 154,765 | +0.11(+1.32%) |
Jan 30, 2015 | 7.990 | 8.018 | 7.942 | 7.970 | 121,480 | -0.04(-0.48%) |
Jan 29, 2015 | 7.937 | 8.009 | 7.923 | 8.009 | 108,059 | +0.09(+1.09%) |
Jan 28, 2015 | 7.966 | 7.966 | 7.913 | 7.923 | 111,852 | -0.03(-0.36%) |
Jan 27, 2015 | 7.961 | 7.970 | 7.923 | 7.951 | 170,185 | -0.01(-0.07%) |
Jan 26, 2015 | 7.918 | 7.961 | 7.918 | 7.956 | 112,950 | +0.03(+0.36%) |
Jan 23, 2015 | 7.908 | 7.932 | 7.908 | 7.927 | 90,873 | +0.02(+0.24%) |
Jan 22, 2015 | 8.013 | 8.013 | 7.879 | 7.908 | 160,321 | -0.09(-1.14%) |
Jan 21, 2015 | 7.937 | 8.004 | 7.865 | 7.999 | 211,663 | +0.09(+1.09%) |
Jan 20, 2015 | 7.942 | 7.942 | 7.870 | 7.913 | 188,919 | +0.01(+0.12%) |
Jan 16, 2015 | 7.851 | 7.903 | 7.832 | 7.903 | 157,654 | -0.01(-0.12%) |
Jan 15, 2015 | 7.966 | 7.966 | 7.856 | 7.913 | 145,202 | -0.02(-0.27%) |
Jan 14, 2015 | 7.925 | 7.953 | 7.877 | 7.934 | 199,451 | -0.02(-0.30%) |
Jan 13, 2015 | 7.991 | 8.006 | 7.906 | 7.958 | 144,375 | -0.02(-0.24%) |
Jan 12, 2015 | 8.039 | 8.039 | 7.969 | 7.977 | 97,529 | -0.06(-0.71%) |
Jan 09, 2015 | 8.001 | 8.048 | 7.972 | 8.034 | 131,004 | +0.06(+0.78%) |
Jan 08, 2015 | 7.939 | 7.987 | 7.913 | 7.972 | 85,416 | +0.09(+1.09%) |
Jan 07, 2015 | 7.929 | 7.929 | 7.868 | 7.887 | 182,622 | -0.04(-0.54%) |
Jan 06, 2015 | 7.948 | 7.948 | 7.839 | 7.929 | 268,488 | -0.00(-0.06%) |
Jan 05, 2015 | 7.967 | 7.967 | 7.806 | 7.934 | 254,050 | +0.00(+0.00%) |