Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.932 | 8.084 | 7.869 | 7.887 | 562,120 | -0.13(-1.63%) |
Mar 30, 2015 | 8.017 | 8.053 | 7.954 | 8.017 | 306,017 | +0.02(+0.22%) |
Mar 27, 2015 | 7.985 | 8.048 | 7.954 | 7.999 | 340,133 | +0.05(+0.62%) |
Mar 26, 2015 | 7.958 | 8.021 | 7.909 | 7.950 | 398,282 | -0.03(-0.39%) |
Mar 25, 2015 | 7.891 | 7.999 | 7.869 | 7.981 | 567,113 | +0.09(+1.20%) |
Mar 24, 2015 | 7.864 | 7.909 | 7.833 | 7.887 | 148,197 | +0.00(+0.06%) |
Mar 23, 2015 | 7.860 | 7.909 | 7.810 | 7.882 | 178,570 | +0.02(+0.29%) |
Mar 20, 2015 | 7.765 | 7.873 | 7.743 | 7.860 | 365,043 | +0.09(+1.10%) |
Mar 19, 2015 | 7.680 | 7.774 | 7.635 | 7.774 | 926,576 | +0.11(+1.47%) |
Mar 18, 2015 | 7.810 | 7.810 | 7.639 | 7.662 | 756,944 | -0.15(-1.90%) |
Mar 17, 2015 | 7.801 | 7.815 | 7.700 | 7.810 | 265,565 | +0.06(+0.80%) |
Mar 16, 2015 | 7.797 | 7.801 | 7.722 | 7.748 | 270,063 | -0.03(-0.40%) |
Mar 13, 2015 | 7.766 | 7.797 | 7.678 | 7.779 | 224,561 | +0.02(+0.28%) |
Mar 12, 2015 | 7.740 | 7.797 | 7.709 | 7.757 | 221,405 | +0.03(+0.40%) |
Mar 11, 2015 | 7.722 | 7.753 | 7.682 | 7.726 | 152,059 | +0.00(+0.00%) |
Mar 10, 2015 | 7.722 | 7.762 | 7.673 | 7.726 | 296,907 | -0.03(-0.34%) |
Mar 09, 2015 | 7.766 | 7.806 | 7.740 | 7.753 | 146,480 | -0.01(-0.17%) |
Mar 06, 2015 | 7.744 | 7.806 | 7.722 | 7.766 | 246,465 | -0.02(-0.28%) |
Mar 05, 2015 | 7.788 | 7.810 | 7.726 | 7.788 | 303,189 | +0.01(+0.17%) |
Mar 04, 2015 | 7.779 | 7.801 | 7.735 | 7.775 | 310,716 | -0.03(-0.34%) |
Mar 03, 2015 | 7.806 | 7.854 | 7.771 | 7.801 | 337,813 | -0.05(-0.62%) |
Mar 02, 2015 | 7.859 | 7.868 | 7.779 | 7.850 | 216,027 | +0.01(+0.17%) |
Feb 27, 2015 | 7.806 | 7.854 | 7.775 | 7.837 | 465,855 | +0.04(+0.45%) |
Feb 26, 2015 | 7.775 | 7.828 | 7.740 | 7.801 | 175,393 | +0.01(+0.17%) |
Feb 25, 2015 | 7.740 | 7.793 | 7.704 | 7.788 | 188,376 | +0.06(+0.80%) |
Feb 24, 2015 | 7.726 | 7.762 | 7.700 | 7.726 | 144,902 | -0.01(-0.11%) |
Feb 23, 2015 | 7.726 | 7.748 | 7.695 | 7.735 | 192,598 | -0.02(-0.28%) |
Feb 20, 2015 | 7.722 | 7.766 | 7.713 | 7.757 | 218,837 | -0.02(-0.23%) |
Feb 19, 2015 | 7.722 | 7.779 | 7.695 | 7.775 | 147,687 | +0.00(+0.06%) |
Feb 18, 2015 | 7.718 | 7.815 | 7.709 | 7.771 | 193,353 | +0.01(+0.11%) |
Feb 17, 2015 | 7.722 | 7.806 | 7.665 | 7.762 | 363,511 | +0.04(+0.46%) |
Feb 13, 2015 | 7.753 | 7.726 | 7.726 | 7.726 | 409,740 | -0.03(-0.34%) |
Feb 12, 2015 | 7.634 | 7.810 | 7.634 | 7.753 | 547,892 | +0.10(+1.27%) |
Feb 11, 2015 | 7.700 | 7.722 | 7.616 | 7.656 | 431,483 | -0.05(-0.69%) |
Feb 10, 2015 | 7.704 | 7.810 | 7.656 | 7.709 | 684,541 | -0.07(-0.85%) |
Feb 09, 2015 | 7.881 | 7.921 | 7.744 | 7.775 | 681,298 | -0.08(-1.01%) |
Feb 06, 2015 | 7.854 | 7.916 | 7.744 | 7.854 | 764,626 | +0.00(+0.00%) |
Feb 05, 2015 | 7.903 | 7.960 | 7.815 | 7.854 | 500,767 | -0.00(-0.06%) |
Feb 04, 2015 | 7.934 | 7.934 | 7.793 | 7.859 | 291,792 | -0.08(-1.00%) |
Feb 03, 2015 | 7.801 | 7.943 | 7.762 | 7.938 | 429,740 | +0.15(+1.98%) |
Feb 02, 2015 | 7.881 | 7.883 | 7.612 | 7.784 | 694,675 | -0.09(-1.12%) |
Jan 30, 2015 | 7.881 | 7.929 | 7.832 | 7.872 | 145,059 | -0.05(-0.67%) |
Jan 29, 2015 | 7.868 | 7.938 | 7.819 | 7.925 | 233,243 | +0.12(+1.58%) |
Jan 28, 2015 | 7.969 | 7.969 | 7.737 | 7.801 | 539,565 | -0.04(-0.56%) |
Jan 27, 2015 | 7.912 | 7.921 | 7.832 | 7.846 | 270,854 | -0.09(-1.11%) |
Jan 26, 2015 | 7.872 | 7.965 | 7.828 | 7.934 | 221,090 | +0.03(+0.42%) |
Jan 23, 2015 | 7.969 | 7.973 | 7.885 | 7.901 | 175,637 | -0.06(-0.75%) |
Jan 22, 2015 | 7.943 | 7.973 | 7.914 | 7.960 | 254,653 | +0.05(+0.67%) |
Jan 21, 2015 | 7.823 | 7.947 | 7.744 | 7.907 | 279,573 | +0.06(+0.79%) |
Jan 20, 2015 | 7.797 | 7.854 | 7.678 | 7.846 | 244,287 | +0.05(+0.68%) |
Jan 16, 2015 | 7.784 | 7.863 | 7.695 | 7.793 | 379,465 | -0.04(-0.45%) |
Jan 15, 2015 | 7.806 | 7.881 | 7.753 | 7.828 | 319,858 | +0.07(+0.91%) |
Jan 14, 2015 | 7.823 | 7.894 | 7.669 | 7.757 | 316,953 | -0.14(-1.73%) |
Jan 13, 2015 | 7.943 | 7.943 | 7.819 | 7.894 | 257,814 | -0.04(-0.50%) |
Jan 12, 2015 | 7.925 | 7.943 | 7.854 | 7.934 | 240,978 | +0.02(+0.28%) |
Jan 09, 2015 | 7.894 | 7.943 | 7.837 | 7.912 | 322,799 | +0.01(+0.17%) |
Jan 08, 2015 | 7.841 | 7.934 | 7.841 | 7.898 | 175,078 | +0.05(+0.62%) |
Jan 07, 2015 | 7.810 | 7.890 | 7.801 | 7.850 | 293,433 | +0.04(+0.45%) |
Jan 06, 2015 | 7.810 | 7.863 | 7.757 | 7.815 | 241,162 | -0.00(-0.06%) |
Jan 05, 2015 | 7.810 | 7.934 | 7.810 | 7.819 | 253,044 | -0.03(-0.39%) |