Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.934 | 8.087 | 7.871 | 7.889 | 561,959 | -0.13(-1.63%) |
Mar 30, 2015 | 8.019 | 8.055 | 7.956 | 8.019 | 305,930 | +0.02(+0.22%) |
Mar 27, 2015 | 7.988 | 8.051 | 7.956 | 8.001 | 340,036 | +0.05(+0.62%) |
Mar 26, 2015 | 7.961 | 8.024 | 7.911 | 7.952 | 398,169 | -0.03(-0.39%) |
Mar 25, 2015 | 7.893 | 8.001 | 7.871 | 7.983 | 566,951 | +0.09(+1.20%) |
Mar 24, 2015 | 7.866 | 7.911 | 7.835 | 7.889 | 148,155 | +0.00(+0.06%) |
Mar 23, 2015 | 7.862 | 7.911 | 7.812 | 7.884 | 178,519 | +0.02(+0.29%) |
Mar 20, 2015 | 7.767 | 7.875 | 7.745 | 7.862 | 364,939 | +0.09(+1.10%) |
Mar 19, 2015 | 7.682 | 7.776 | 7.637 | 7.776 | 926,312 | +0.11(+1.47%) |
Mar 18, 2015 | 7.812 | 7.812 | 7.642 | 7.664 | 756,728 | -0.15(-1.90%) |
Mar 17, 2015 | 7.804 | 7.817 | 7.702 | 7.812 | 265,489 | +0.06(+0.80%) |
Mar 16, 2015 | 7.799 | 7.804 | 7.724 | 7.751 | 269,986 | -0.03(-0.40%) |
Mar 13, 2015 | 7.768 | 7.799 | 7.680 | 7.782 | 224,497 | +0.02(+0.28%) |
Mar 12, 2015 | 7.742 | 7.799 | 7.711 | 7.759 | 221,341 | +0.03(+0.40%) |
Mar 11, 2015 | 7.724 | 7.755 | 7.684 | 7.729 | 152,016 | +0.00(+0.00%) |
Mar 10, 2015 | 7.724 | 7.764 | 7.676 | 7.729 | 296,823 | -0.03(-0.34%) |
Mar 09, 2015 | 7.768 | 7.808 | 7.742 | 7.755 | 146,438 | -0.01(-0.17%) |
Mar 06, 2015 | 7.746 | 7.808 | 7.724 | 7.768 | 246,395 | -0.02(-0.28%) |
Mar 05, 2015 | 7.790 | 7.812 | 7.729 | 7.790 | 303,103 | +0.01(+0.17%) |
Mar 04, 2015 | 7.782 | 7.804 | 7.737 | 7.777 | 310,627 | -0.03(-0.34%) |
Mar 03, 2015 | 7.808 | 7.857 | 7.773 | 7.804 | 337,717 | -0.05(-0.62%) |
Mar 02, 2015 | 7.861 | 7.870 | 7.782 | 7.852 | 215,965 | +0.01(+0.17%) |
Feb 27, 2015 | 7.808 | 7.857 | 7.777 | 7.839 | 465,722 | +0.04(+0.45%) |
Feb 26, 2015 | 7.777 | 7.830 | 7.742 | 7.804 | 175,342 | +0.01(+0.17%) |
Feb 25, 2015 | 7.742 | 7.795 | 7.707 | 7.790 | 188,322 | +0.06(+0.80%) |
Feb 24, 2015 | 7.729 | 7.764 | 7.702 | 7.729 | 144,861 | -0.01(-0.11%) |
Feb 23, 2015 | 7.729 | 7.751 | 7.698 | 7.737 | 192,543 | -0.02(-0.28%) |
Feb 20, 2015 | 7.724 | 7.768 | 7.715 | 7.759 | 218,774 | -0.02(-0.23%) |
Feb 19, 2015 | 7.724 | 7.782 | 7.698 | 7.777 | 147,645 | +0.00(+0.06%) |
Feb 18, 2015 | 7.720 | 7.817 | 7.711 | 7.773 | 193,298 | +0.01(+0.11%) |
Feb 17, 2015 | 7.724 | 7.808 | 7.667 | 7.764 | 363,407 | +0.04(+0.46%) |
Feb 13, 2015 | 7.755 | 7.729 | 7.729 | 7.729 | 409,623 | -0.03(-0.34%) |
Feb 12, 2015 | 7.636 | 7.812 | 7.636 | 7.755 | 547,735 | +0.10(+1.27%) |
Feb 11, 2015 | 7.702 | 7.724 | 7.618 | 7.658 | 431,360 | -0.05(-0.69%) |
Feb 10, 2015 | 7.707 | 7.812 | 7.658 | 7.711 | 684,345 | -0.07(-0.85%) |
Feb 09, 2015 | 7.883 | 7.923 | 7.746 | 7.777 | 681,103 | -0.08(-1.01%) |
Feb 06, 2015 | 7.857 | 7.918 | 7.746 | 7.857 | 764,408 | +0.00(+0.00%) |
Feb 05, 2015 | 7.905 | 7.963 | 7.817 | 7.857 | 500,624 | -0.00(-0.06%) |
Feb 04, 2015 | 7.936 | 7.936 | 7.795 | 7.861 | 291,709 | -0.08(-1.00%) |
Feb 03, 2015 | 7.804 | 7.945 | 7.764 | 7.940 | 429,617 | +0.15(+1.98%) |
Feb 02, 2015 | 7.883 | 7.885 | 7.614 | 7.786 | 694,477 | -0.09(-1.12%) |
Jan 30, 2015 | 7.883 | 7.932 | 7.835 | 7.874 | 145,017 | -0.05(-0.67%) |
Jan 29, 2015 | 7.870 | 7.940 | 7.821 | 7.927 | 233,177 | +0.12(+1.58%) |
Jan 28, 2015 | 7.971 | 7.971 | 7.739 | 7.804 | 539,411 | -0.04(-0.56%) |
Jan 27, 2015 | 7.914 | 7.923 | 7.835 | 7.848 | 270,777 | -0.09(-1.11%) |
Jan 26, 2015 | 7.874 | 7.967 | 7.830 | 7.936 | 221,026 | +0.03(+0.42%) |
Jan 23, 2015 | 7.971 | 7.976 | 7.887 | 7.903 | 175,587 | -0.06(-0.75%) |
Jan 22, 2015 | 7.945 | 7.976 | 7.916 | 7.963 | 254,580 | +0.05(+0.67%) |
Jan 21, 2015 | 7.826 | 7.949 | 7.746 | 7.910 | 279,493 | +0.06(+0.79%) |
Jan 20, 2015 | 7.799 | 7.857 | 7.680 | 7.848 | 244,217 | +0.05(+0.68%) |
Jan 16, 2015 | 7.786 | 7.865 | 7.698 | 7.795 | 379,357 | -0.04(-0.45%) |
Jan 15, 2015 | 7.808 | 7.883 | 7.755 | 7.830 | 319,767 | +0.07(+0.91%) |
Jan 14, 2015 | 7.826 | 7.896 | 7.671 | 7.759 | 316,862 | -0.14(-1.73%) |
Jan 13, 2015 | 7.945 | 7.945 | 7.821 | 7.896 | 257,741 | -0.04(-0.50%) |
Jan 12, 2015 | 7.927 | 7.945 | 7.857 | 7.936 | 240,909 | +0.02(+0.28%) |
Jan 09, 2015 | 7.896 | 7.945 | 7.839 | 7.914 | 322,707 | +0.01(+0.17%) |
Jan 08, 2015 | 7.843 | 7.936 | 7.843 | 7.901 | 175,028 | +0.05(+0.62%) |
Jan 07, 2015 | 7.812 | 7.892 | 7.804 | 7.852 | 293,349 | +0.04(+0.45%) |
Jan 06, 2015 | 7.812 | 7.865 | 7.759 | 7.817 | 241,093 | -0.00(-0.06%) |
Jan 05, 2015 | 7.812 | 7.936 | 7.812 | 7.821 | 252,972 | -0.03(-0.39%) |