Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.143 | 8.300 | 8.078 | 8.097 | 547,521 | -0.13(-1.63%) |
Mar 30, 2015 | 8.231 | 8.268 | 8.166 | 8.231 | 298,070 | +0.02(+0.22%) |
Mar 27, 2015 | 8.198 | 8.263 | 8.166 | 8.212 | 331,300 | +0.05(+0.62%) |
Mar 26, 2015 | 8.171 | 8.235 | 8.120 | 8.161 | 387,939 | -0.03(-0.39%) |
Mar 25, 2015 | 8.101 | 8.212 | 8.078 | 8.194 | 552,385 | +0.10(+1.20%) |
Mar 24, 2015 | 8.074 | 8.120 | 8.042 | 8.097 | 144,348 | +0.00(+0.06%) |
Mar 23, 2015 | 8.069 | 8.120 | 8.018 | 8.092 | 173,933 | +0.02(+0.29%) |
Mar 20, 2015 | 7.972 | 8.083 | 7.949 | 8.069 | 355,563 | +0.09(+1.10%) |
Mar 19, 2015 | 7.885 | 7.982 | 7.839 | 7.982 | 902,512 | +0.12(+1.47%) |
Mar 18, 2015 | 8.018 | 8.018 | 7.843 | 7.866 | 737,285 | -0.15(-1.90%) |
Mar 17, 2015 | 8.009 | 8.023 | 7.905 | 8.018 | 258,668 | +0.06(+0.80%) |
Mar 16, 2015 | 8.005 | 8.009 | 7.928 | 7.955 | 263,050 | -0.03(-0.40%) |
Mar 13, 2015 | 7.973 | 8.005 | 7.883 | 7.987 | 218,729 | +0.02(+0.28%) |
Mar 12, 2015 | 7.946 | 8.005 | 7.914 | 7.964 | 215,654 | +0.03(+0.40%) |
Mar 11, 2015 | 7.928 | 7.960 | 7.887 | 7.932 | 148,110 | +0.00(+0.00%) |
Mar 10, 2015 | 7.928 | 7.969 | 7.878 | 7.932 | 289,196 | -0.03(-0.34%) |
Mar 09, 2015 | 7.973 | 8.014 | 7.946 | 7.960 | 142,675 | -0.01(-0.17%) |
Mar 06, 2015 | 7.950 | 8.014 | 7.928 | 7.973 | 240,064 | -0.02(-0.28%) |
Mar 05, 2015 | 7.996 | 8.018 | 7.932 | 7.996 | 295,315 | +0.01(+0.17%) |
Mar 04, 2015 | 7.987 | 8.009 | 7.941 | 7.982 | 302,646 | -0.03(-0.34%) |
Mar 03, 2015 | 8.014 | 8.064 | 7.978 | 8.009 | 329,040 | -0.05(-0.62%) |
Mar 02, 2015 | 8.068 | 8.077 | 7.987 | 8.059 | 210,416 | +0.01(+0.17%) |
Feb 27, 2015 | 8.014 | 8.064 | 7.982 | 8.046 | 453,756 | +0.04(+0.45%) |
Feb 26, 2015 | 7.982 | 8.037 | 7.946 | 8.009 | 170,837 | +0.01(+0.17%) |
Feb 25, 2015 | 7.946 | 8.000 | 7.910 | 7.996 | 183,484 | +0.06(+0.80%) |
Feb 24, 2015 | 7.932 | 7.969 | 7.905 | 7.932 | 141,139 | -0.01(-0.11%) |
Feb 23, 2015 | 7.932 | 7.955 | 7.901 | 7.941 | 187,596 | -0.02(-0.28%) |
Feb 20, 2015 | 7.928 | 7.973 | 7.919 | 7.964 | 213,153 | -0.02(-0.23%) |
Feb 19, 2015 | 7.928 | 7.987 | 7.901 | 7.982 | 143,852 | +0.00(+0.06%) |
Feb 18, 2015 | 7.923 | 8.023 | 7.914 | 7.978 | 188,331 | +0.01(+0.11%) |
Feb 17, 2015 | 7.928 | 8.014 | 7.869 | 7.969 | 354,070 | +0.04(+0.46%) |
Feb 13, 2015 | 7.960 | 7.932 | 7.932 | 7.932 | 399,099 | -0.03(-0.34%) |
Feb 12, 2015 | 7.837 | 8.018 | 7.837 | 7.960 | 533,662 | +0.10(+1.27%) |
Feb 11, 2015 | 7.905 | 7.928 | 7.819 | 7.860 | 420,277 | -0.05(-0.69%) |
Feb 10, 2015 | 7.910 | 8.018 | 7.860 | 7.914 | 666,762 | -0.07(-0.85%) |
Feb 09, 2015 | 8.091 | 8.132 | 7.950 | 7.982 | 663,604 | -0.08(-1.01%) |
Feb 06, 2015 | 8.064 | 8.127 | 7.950 | 8.064 | 744,768 | +0.00(+0.00%) |
Feb 05, 2015 | 8.114 | 8.172 | 8.023 | 8.064 | 487,762 | -0.00(-0.06%) |
Feb 04, 2015 | 8.145 | 8.145 | 8.000 | 8.068 | 284,214 | -0.08(-1.00%) |
Feb 03, 2015 | 8.009 | 8.154 | 7.969 | 8.150 | 418,579 | +0.16(+1.98%) |
Feb 02, 2015 | 8.091 | 8.093 | 7.815 | 7.991 | 676,634 | -0.09(-1.12%) |
Jan 30, 2015 | 8.091 | 8.141 | 8.041 | 8.082 | 141,291 | -0.05(-0.67%) |
Jan 29, 2015 | 8.077 | 8.150 | 8.028 | 8.136 | 227,186 | +0.13(+1.58%) |
Jan 28, 2015 | 8.182 | 8.182 | 7.943 | 8.009 | 525,552 | -0.05(-0.56%) |
Jan 27, 2015 | 8.123 | 8.132 | 8.041 | 8.055 | 263,820 | -0.09(-1.11%) |
Jan 26, 2015 | 8.082 | 8.177 | 8.037 | 8.145 | 215,348 | +0.03(+0.42%) |
Jan 23, 2015 | 8.182 | 8.186 | 8.095 | 8.111 | 171,076 | -0.06(-0.75%) |
Jan 22, 2015 | 8.154 | 8.186 | 8.125 | 8.172 | 248,039 | +0.05(+0.67%) |
Jan 21, 2015 | 8.032 | 8.159 | 7.950 | 8.118 | 272,312 | +0.06(+0.79%) |
Jan 20, 2015 | 8.005 | 8.064 | 7.883 | 8.055 | 237,943 | +0.05(+0.68%) |
Jan 16, 2015 | 7.991 | 8.073 | 7.901 | 8.000 | 369,610 | -0.04(-0.45%) |
Jan 15, 2015 | 8.014 | 8.091 | 7.960 | 8.037 | 311,551 | +0.07(+0.91%) |
Jan 14, 2015 | 8.032 | 8.105 | 7.873 | 7.964 | 308,721 | -0.14(-1.73%) |
Jan 13, 2015 | 8.154 | 8.154 | 8.028 | 8.105 | 251,119 | -0.04(-0.50%) |
Jan 12, 2015 | 8.136 | 8.154 | 8.064 | 8.145 | 234,720 | +0.02(+0.28%) |
Jan 09, 2015 | 8.105 | 8.154 | 8.046 | 8.123 | 314,416 | +0.01(+0.17%) |
Jan 08, 2015 | 8.050 | 8.145 | 8.050 | 8.109 | 170,531 | +0.05(+0.62%) |
Jan 07, 2015 | 8.018 | 8.100 | 8.009 | 8.059 | 285,812 | +0.04(+0.45%) |
Jan 06, 2015 | 8.018 | 8.073 | 7.964 | 8.023 | 234,899 | -0.00(-0.06%) |
Jan 05, 2015 | 8.018 | 8.145 | 8.018 | 8.028 | 246,472 | -0.03(-0.39%) |