Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.145 | 8.302 | 8.081 | 8.099 | 547,365 | -0.13(-1.63%) |
Mar 30, 2015 | 8.233 | 8.270 | 8.168 | 8.233 | 297,985 | +0.02(+0.22%) |
Mar 27, 2015 | 8.201 | 8.265 | 8.168 | 8.215 | 331,205 | +0.05(+0.62%) |
Mar 26, 2015 | 8.173 | 8.238 | 8.122 | 8.164 | 387,828 | -0.03(-0.39%) |
Mar 25, 2015 | 8.104 | 8.215 | 8.081 | 8.196 | 552,227 | +0.10(+1.20%) |
Mar 24, 2015 | 8.076 | 8.122 | 8.044 | 8.099 | 144,307 | +0.00(+0.06%) |
Mar 23, 2015 | 8.072 | 8.122 | 8.021 | 8.095 | 173,883 | +0.02(+0.29%) |
Mar 20, 2015 | 7.975 | 8.085 | 7.952 | 8.072 | 355,461 | +0.09(+1.10%) |
Mar 19, 2015 | 7.887 | 7.984 | 7.841 | 7.984 | 902,254 | +0.12(+1.47%) |
Mar 18, 2015 | 8.021 | 8.021 | 7.845 | 7.868 | 737,075 | -0.15(-1.90%) |
Mar 17, 2015 | 8.012 | 8.025 | 7.907 | 8.021 | 258,594 | +0.06(+0.80%) |
Mar 16, 2015 | 8.007 | 8.012 | 7.930 | 7.957 | 262,975 | -0.03(-0.40%) |
Mar 13, 2015 | 7.975 | 8.007 | 7.885 | 7.989 | 218,667 | +0.02(+0.28%) |
Mar 12, 2015 | 7.948 | 8.007 | 7.917 | 7.966 | 215,593 | +0.03(+0.40%) |
Mar 11, 2015 | 7.930 | 7.962 | 7.889 | 7.935 | 148,068 | +0.00(+0.00%) |
Mar 10, 2015 | 7.930 | 7.971 | 7.880 | 7.935 | 289,114 | -0.03(-0.34%) |
Mar 09, 2015 | 7.975 | 8.016 | 7.948 | 7.962 | 142,635 | -0.01(-0.17%) |
Mar 06, 2015 | 7.953 | 8.016 | 7.930 | 7.975 | 239,995 | -0.02(-0.28%) |
Mar 05, 2015 | 7.998 | 8.021 | 7.935 | 7.998 | 295,231 | +0.01(+0.17%) |
Mar 04, 2015 | 7.989 | 8.012 | 7.944 | 7.984 | 302,560 | -0.03(-0.34%) |
Mar 03, 2015 | 8.016 | 8.066 | 7.980 | 8.012 | 328,946 | -0.05(-0.62%) |
Mar 02, 2015 | 8.071 | 8.080 | 7.989 | 8.062 | 210,356 | +0.01(+0.17%) |
Feb 27, 2015 | 8.016 | 8.066 | 7.984 | 8.048 | 453,627 | +0.04(+0.45%) |
Feb 26, 2015 | 7.984 | 8.039 | 7.948 | 8.012 | 170,789 | +0.01(+0.17%) |
Feb 25, 2015 | 7.948 | 8.003 | 7.912 | 7.998 | 183,431 | +0.06(+0.80%) |
Feb 24, 2015 | 7.935 | 7.971 | 7.907 | 7.935 | 141,099 | -0.01(-0.11%) |
Feb 23, 2015 | 7.935 | 7.957 | 7.903 | 7.944 | 187,543 | -0.02(-0.28%) |
Feb 20, 2015 | 7.930 | 7.975 | 7.921 | 7.966 | 213,093 | -0.02(-0.23%) |
Feb 19, 2015 | 7.930 | 7.989 | 7.903 | 7.984 | 143,811 | +0.00(+0.06%) |
Feb 18, 2015 | 7.926 | 8.025 | 7.917 | 7.980 | 188,277 | +0.01(+0.11%) |
Feb 17, 2015 | 7.930 | 8.016 | 7.871 | 7.971 | 353,969 | +0.04(+0.46%) |
Feb 13, 2015 | 7.962 | 7.935 | 7.935 | 7.935 | 398,985 | -0.03(-0.34%) |
Feb 12, 2015 | 7.839 | 8.021 | 7.839 | 7.962 | 533,510 | +0.10(+1.27%) |
Feb 11, 2015 | 7.907 | 7.930 | 7.821 | 7.862 | 420,157 | -0.05(-0.69%) |
Feb 10, 2015 | 7.912 | 8.021 | 7.862 | 7.917 | 666,572 | -0.07(-0.85%) |
Feb 09, 2015 | 8.093 | 8.134 | 7.953 | 7.984 | 663,414 | -0.08(-1.01%) |
Feb 06, 2015 | 8.066 | 8.130 | 7.953 | 8.066 | 744,555 | +0.00(+0.00%) |
Feb 05, 2015 | 8.116 | 8.175 | 8.025 | 8.066 | 487,622 | -0.00(-0.06%) |
Feb 04, 2015 | 8.148 | 8.148 | 8.003 | 8.071 | 284,133 | -0.08(-1.00%) |
Feb 03, 2015 | 8.012 | 8.157 | 7.971 | 8.152 | 418,460 | +0.16(+1.98%) |
Feb 02, 2015 | 8.093 | 8.095 | 7.817 | 7.994 | 676,441 | -0.09(-1.12%) |
Jan 30, 2015 | 8.093 | 8.143 | 8.043 | 8.084 | 141,251 | -0.05(-0.67%) |
Jan 29, 2015 | 8.080 | 8.152 | 8.030 | 8.139 | 227,121 | +0.13(+1.58%) |
Jan 28, 2015 | 8.184 | 8.184 | 7.946 | 8.012 | 525,402 | -0.05(-0.56%) |
Jan 27, 2015 | 8.125 | 8.134 | 8.043 | 8.057 | 263,745 | -0.09(-1.11%) |
Jan 26, 2015 | 8.084 | 8.179 | 8.039 | 8.148 | 215,286 | +0.03(+0.42%) |
Jan 23, 2015 | 8.184 | 8.188 | 8.098 | 8.114 | 171,027 | -0.06(-0.75%) |
Jan 22, 2015 | 8.157 | 8.188 | 8.127 | 8.175 | 247,969 | +0.05(+0.67%) |
Jan 21, 2015 | 8.034 | 8.161 | 7.953 | 8.120 | 272,234 | +0.06(+0.79%) |
Jan 20, 2015 | 8.007 | 8.066 | 7.885 | 8.057 | 237,875 | +0.05(+0.68%) |
Jan 16, 2015 | 7.994 | 8.075 | 7.903 | 8.003 | 369,505 | -0.04(-0.45%) |
Jan 15, 2015 | 8.016 | 8.093 | 7.962 | 8.039 | 311,462 | +0.07(+0.91%) |
Jan 14, 2015 | 8.034 | 8.107 | 7.876 | 7.966 | 308,633 | -0.14(-1.73%) |
Jan 13, 2015 | 8.157 | 8.157 | 8.030 | 8.107 | 251,047 | -0.04(-0.50%) |
Jan 12, 2015 | 8.139 | 8.157 | 8.066 | 8.148 | 234,653 | +0.02(+0.28%) |
Jan 09, 2015 | 8.107 | 8.157 | 8.048 | 8.125 | 314,326 | +0.01(+0.17%) |
Jan 08, 2015 | 8.052 | 8.148 | 8.052 | 8.111 | 170,482 | +0.05(+0.62%) |
Jan 07, 2015 | 8.021 | 8.102 | 8.012 | 8.062 | 285,731 | +0.04(+0.45%) |
Jan 06, 2015 | 8.021 | 8.075 | 7.966 | 8.025 | 234,832 | -0.00(-0.06%) |
Jan 05, 2015 | 8.021 | 8.148 | 8.021 | 8.030 | 246,402 | -0.03(-0.39%) |