Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.960 | 8.114 | 7.897 | 7.915 | 560,096 | -0.13(-1.63%) |
Mar 30, 2015 | 8.046 | 8.082 | 7.983 | 8.046 | 304,916 | +0.02(+0.22%) |
Mar 27, 2015 | 8.014 | 8.077 | 7.983 | 8.028 | 338,909 | +0.05(+0.62%) |
Mar 26, 2015 | 7.987 | 8.050 | 7.938 | 7.978 | 396,849 | -0.03(-0.39%) |
Mar 25, 2015 | 7.920 | 8.028 | 7.897 | 8.010 | 565,072 | +0.09(+1.20%) |
Mar 24, 2015 | 7.893 | 7.938 | 7.861 | 7.915 | 147,664 | +0.00(+0.06%) |
Mar 23, 2015 | 7.888 | 7.938 | 7.838 | 7.911 | 177,928 | +0.02(+0.29%) |
Mar 20, 2015 | 7.793 | 7.902 | 7.771 | 7.888 | 363,729 | +0.09(+1.10%) |
Mar 19, 2015 | 7.708 | 7.802 | 7.663 | 7.802 | 923,241 | +0.11(+1.47%) |
Mar 18, 2015 | 7.838 | 7.838 | 7.667 | 7.690 | 754,220 | -0.15(-1.90%) |
Mar 17, 2015 | 7.830 | 7.843 | 7.728 | 7.838 | 264,609 | +0.06(+0.80%) |
Mar 16, 2015 | 7.825 | 7.830 | 7.750 | 7.776 | 269,091 | -0.03(-0.40%) |
Mar 13, 2015 | 7.794 | 7.825 | 7.706 | 7.807 | 223,753 | +0.02(+0.28%) |
Mar 12, 2015 | 7.768 | 7.825 | 7.737 | 7.785 | 220,608 | +0.03(+0.40%) |
Mar 11, 2015 | 7.750 | 7.781 | 7.710 | 7.754 | 151,512 | +0.00(+0.00%) |
Mar 10, 2015 | 7.750 | 7.790 | 7.701 | 7.754 | 295,839 | -0.03(-0.34%) |
Mar 09, 2015 | 7.794 | 7.834 | 7.768 | 7.781 | 145,952 | -0.01(-0.17%) |
Mar 06, 2015 | 7.772 | 7.834 | 7.750 | 7.794 | 245,578 | -0.02(-0.28%) |
Mar 05, 2015 | 7.816 | 7.838 | 7.754 | 7.816 | 302,098 | +0.01(+0.17%) |
Mar 04, 2015 | 7.807 | 7.830 | 7.763 | 7.803 | 309,597 | -0.03(-0.34%) |
Mar 03, 2015 | 7.834 | 7.883 | 7.799 | 7.830 | 336,598 | -0.05(-0.62%) |
Mar 02, 2015 | 7.887 | 7.896 | 7.807 | 7.878 | 215,249 | +0.01(+0.17%) |
Feb 27, 2015 | 7.834 | 7.883 | 7.803 | 7.865 | 464,178 | +0.04(+0.45%) |
Feb 26, 2015 | 7.803 | 7.856 | 7.768 | 7.830 | 174,761 | +0.01(+0.17%) |
Feb 25, 2015 | 7.768 | 7.821 | 7.732 | 7.816 | 187,698 | +0.06(+0.80%) |
Feb 24, 2015 | 7.754 | 7.790 | 7.728 | 7.754 | 144,381 | -0.01(-0.11%) |
Feb 23, 2015 | 7.754 | 7.776 | 7.723 | 7.763 | 191,905 | -0.02(-0.28%) |
Feb 20, 2015 | 7.750 | 7.794 | 7.741 | 7.785 | 218,049 | -0.02(-0.23%) |
Feb 19, 2015 | 7.750 | 7.807 | 7.723 | 7.803 | 147,156 | +0.00(+0.06%) |
Feb 18, 2015 | 7.745 | 7.843 | 7.737 | 7.799 | 192,657 | +0.01(+0.11%) |
Feb 17, 2015 | 7.750 | 7.834 | 7.692 | 7.790 | 362,202 | +0.04(+0.46%) |
Feb 13, 2015 | 7.781 | 7.754 | 7.754 | 7.754 | 408,265 | -0.03(-0.34%) |
Feb 12, 2015 | 7.661 | 7.838 | 7.661 | 7.781 | 545,920 | +0.10(+1.27%) |
Feb 11, 2015 | 7.728 | 7.750 | 7.644 | 7.683 | 429,930 | -0.05(-0.69%) |
Feb 10, 2015 | 7.732 | 7.838 | 7.683 | 7.737 | 682,077 | -0.07(-0.85%) |
Feb 09, 2015 | 7.909 | 7.949 | 7.772 | 7.803 | 678,845 | -0.08(-1.01%) |
Feb 06, 2015 | 7.883 | 7.945 | 7.772 | 7.883 | 761,874 | +0.00(+0.00%) |
Feb 05, 2015 | 7.931 | 7.989 | 7.843 | 7.883 | 498,965 | -0.00(-0.06%) |
Feb 04, 2015 | 7.962 | 7.962 | 7.821 | 7.887 | 290,742 | -0.08(-1.00%) |
Feb 03, 2015 | 7.830 | 7.971 | 7.790 | 7.967 | 428,193 | +0.16(+1.98%) |
Feb 02, 2015 | 7.909 | 7.911 | 7.639 | 7.812 | 692,175 | -0.09(-1.12%) |
Jan 30, 2015 | 7.909 | 7.958 | 7.861 | 7.900 | 144,536 | -0.05(-0.67%) |
Jan 29, 2015 | 7.896 | 7.967 | 7.847 | 7.954 | 232,404 | +0.12(+1.58%) |
Jan 28, 2015 | 7.998 | 7.998 | 7.765 | 7.830 | 537,623 | -0.04(-0.56%) |
Jan 27, 2015 | 7.940 | 7.949 | 7.861 | 7.874 | 269,880 | -0.09(-1.11%) |
Jan 26, 2015 | 7.900 | 7.993 | 7.856 | 7.962 | 220,294 | +0.03(+0.42%) |
Jan 23, 2015 | 7.998 | 8.002 | 7.914 | 7.929 | 175,005 | -0.06(-0.75%) |
Jan 22, 2015 | 7.971 | 8.002 | 7.942 | 7.989 | 253,736 | +0.05(+0.67%) |
Jan 21, 2015 | 7.852 | 7.976 | 7.772 | 7.936 | 278,566 | +0.06(+0.79%) |
Jan 20, 2015 | 7.825 | 7.883 | 7.706 | 7.874 | 243,408 | +0.05(+0.68%) |
Jan 16, 2015 | 7.812 | 7.892 | 7.723 | 7.821 | 378,099 | -0.04(-0.45%) |
Jan 15, 2015 | 7.834 | 7.909 | 7.781 | 7.856 | 318,707 | +0.07(+0.91%) |
Jan 14, 2015 | 7.852 | 7.923 | 7.697 | 7.785 | 315,812 | -0.14(-1.73%) |
Jan 13, 2015 | 7.971 | 7.971 | 7.847 | 7.923 | 256,886 | -0.04(-0.50%) |
Jan 12, 2015 | 7.954 | 7.971 | 7.883 | 7.962 | 240,111 | +0.02(+0.28%) |
Jan 09, 2015 | 7.923 | 7.971 | 7.865 | 7.940 | 321,638 | +0.01(+0.17%) |
Jan 08, 2015 | 7.869 | 7.962 | 7.869 | 7.927 | 174,447 | +0.05(+0.62%) |
Jan 07, 2015 | 7.838 | 7.918 | 7.830 | 7.878 | 292,377 | +0.04(+0.45%) |
Jan 06, 2015 | 7.838 | 7.892 | 7.785 | 7.843 | 240,294 | -0.00(-0.06%) |
Jan 05, 2015 | 7.838 | 7.962 | 7.838 | 7.847 | 252,133 | -0.03(-0.39%) |