Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.181 | 8.191 | 8.141 | 8.141 | 100,035 | -0.05(-0.58%) |
Mar 30, 2015 | 8.215 | 8.215 | 8.185 | 8.188 | 66,271 | -0.00(-0.04%) |
Mar 27, 2015 | 8.185 | 8.198 | 8.158 | 8.191 | 54,887 | +0.03(+0.33%) |
Mar 26, 2015 | 8.127 | 8.171 | 8.127 | 8.164 | 47,375 | -0.02(-0.21%) |
Mar 25, 2015 | 8.154 | 8.208 | 8.154 | 8.181 | 37,296 | +0.03(+0.33%) |
Mar 24, 2015 | 8.198 | 8.211 | 8.059 | 8.154 | 138,133 | -0.03(-0.35%) |
Mar 23, 2015 | 8.161 | 8.198 | 8.147 | 8.183 | 29,329 | +0.03(+0.31%) |
Mar 20, 2015 | 8.158 | 8.185 | 8.134 | 8.158 | 55,905 | +0.00(+0.00%) |
Mar 19, 2015 | 8.144 | 8.185 | 8.137 | 8.158 | 83,913 | +0.00(+0.00%) |
Mar 18, 2015 | 8.147 | 8.198 | 8.103 | 8.158 | 78,280 | -0.03(-0.33%) |
Mar 17, 2015 | 8.215 | 8.227 | 8.185 | 8.185 | 81,257 | -0.02(-0.29%) |
Mar 16, 2015 | 8.225 | 8.229 | 8.208 | 8.208 | 42,548 | -0.01(-0.08%) |
Mar 13, 2015 | 8.222 | 8.232 | 8.208 | 8.215 | 51,379 | +0.00(+0.00%) |
Mar 12, 2015 | 8.232 | 8.236 | 8.215 | 8.215 | 67,634 | -0.02(-0.21%) |
Mar 11, 2015 | 8.219 | 8.232 | 8.208 | 8.232 | 29,028 | +0.02(+0.21%) |
Mar 10, 2015 | 8.222 | 8.236 | 8.215 | 8.215 | 46,932 | -0.01(-0.12%) |
Mar 09, 2015 | 8.212 | 8.240 | 8.212 | 8.225 | 44,300 | +0.00(+0.04%) |
Mar 06, 2015 | 8.229 | 8.229 | 8.215 | 8.222 | 25,620 | -0.01(-0.08%) |
Mar 05, 2015 | 8.239 | 8.239 | 8.219 | 8.229 | 29,630 | +0.01(+0.12%) |
Mar 04, 2015 | 8.236 | 8.229 | 8.215 | 8.219 | 54,566 | -0.01(-0.12%) |
Mar 03, 2015 | 8.222 | 8.242 | 8.219 | 8.229 | 72,564 | -0.00(-0.04%) |
Mar 02, 2015 | 8.252 | 8.252 | 8.222 | 8.232 | 89,601 | +0.00(+0.00%) |
Feb 27, 2015 | 8.236 | 8.236 | 8.215 | 8.232 | 55,988 | +0.02(+0.25%) |
Feb 26, 2015 | 8.252 | 8.252 | 8.208 | 8.212 | 52,975 | -0.02(-0.29%) |
Feb 25, 2015 | 8.239 | 8.296 | 8.236 | 8.236 | 64,253 | -0.01(-0.08%) |
Feb 24, 2015 | 8.236 | 8.286 | 8.232 | 8.242 | 82,942 | -0.02(-0.29%) |
Feb 23, 2015 | 8.232 | 8.269 | 8.232 | 8.266 | 95,299 | +0.05(+0.58%) |
Feb 20, 2015 | 8.219 | 8.225 | 8.202 | 8.219 | 60,889 | +0.02(+0.25%) |
Feb 19, 2015 | 8.225 | 8.239 | 8.195 | 8.198 | 104,971 | -0.02(-0.29%) |
Feb 18, 2015 | 8.191 | 8.239 | 8.188 | 8.222 | 115,759 | +0.03(+0.33%) |
Feb 17, 2015 | 8.236 | 8.273 | 8.185 | 8.195 | 120,043 | -0.03(-0.41%) |
Feb 13, 2015 | 8.252 | 8.229 | 8.229 | 8.229 | 198,577 | +0.01(+0.12%) |
Feb 12, 2015 | 8.239 | 8.239 | 8.205 | 8.219 | 89,752 | +0.02(+0.21%) |
Feb 11, 2015 | 8.252 | 8.252 | 8.202 | 8.202 | 49,461 | -0.05(-0.66%) |
Feb 10, 2015 | 8.259 | 8.259 | 8.236 | 8.256 | 68,292 | -0.00(-0.04%) |
Feb 09, 2015 | 8.164 | 8.259 | 8.158 | 8.259 | 56,212 | +0.04(+0.45%) |
Feb 06, 2015 | 8.219 | 8.241 | 8.151 | 8.222 | 146,068 | +0.03(+0.41%) |
Feb 05, 2015 | 8.198 | 8.225 | 8.171 | 8.188 | 100,191 | -0.05(-0.58%) |
Feb 04, 2015 | 8.286 | 8.303 | 8.219 | 8.236 | 96,931 | -0.06(-0.78%) |
Feb 03, 2015 | 8.344 | 8.344 | 8.283 | 8.300 | 95,703 | -0.04(-0.53%) |
Feb 02, 2015 | 8.347 | 8.352 | 8.313 | 8.344 | 58,502 | +0.02(+0.20%) |
Jan 30, 2015 | 8.364 | 8.381 | 8.300 | 8.327 | 44,970 | -0.05(-0.57%) |
Jan 29, 2015 | 8.307 | 8.380 | 8.246 | 8.374 | 128,913 | +0.08(+0.98%) |
Jan 28, 2015 | 8.320 | 8.320 | 8.236 | 8.293 | 76,858 | +0.02(+0.25%) |
Jan 27, 2015 | 8.212 | 8.337 | 8.178 | 8.273 | 151,724 | +0.07(+0.91%) |
Jan 26, 2015 | 8.222 | 8.222 | 8.185 | 8.198 | 110,713 | +0.02(+0.22%) |
Jan 23, 2015 | 8.181 | 8.219 | 8.154 | 8.180 | 48,475 | +0.02(+0.28%) |
Jan 22, 2015 | 8.161 | 8.195 | 8.137 | 8.158 | 109,105 | +0.03(+0.33%) |
Jan 21, 2015 | 8.141 | 8.222 | 8.107 | 8.130 | 94,216 | -0.03(-0.33%) |
Jan 20, 2015 | 8.164 | 8.181 | 8.127 | 8.158 | 101,820 | +0.06(+0.71%) |
Jan 16, 2015 | 8.124 | 8.191 | 8.100 | 8.100 | 88,029 | -0.03(-0.42%) |
Jan 15, 2015 | 8.178 | 8.225 | 8.134 | 8.134 | 73,503 | +0.00(+0.00%) |
Jan 14, 2015 | 8.134 | 8.188 | 8.124 | 8.134 | 67,433 | -0.02(-0.21%) |
Jan 13, 2015 | 8.137 | 8.259 | 8.127 | 8.151 | 42,223 | +0.02(+0.29%) |
Jan 12, 2015 | 8.124 | 8.178 | 8.124 | 8.127 | 54,232 | -0.01(-0.08%) |
Jan 09, 2015 | 8.114 | 8.178 | 8.114 | 8.134 | 67,504 | +0.00(+0.00%) |
Jan 08, 2015 | 8.090 | 8.280 | 8.090 | 8.134 | 160,378 | +0.03(+0.33%) |
Jan 07, 2015 | 8.144 | 8.191 | 8.100 | 8.107 | 131,182 | -0.01(-0.08%) |
Jan 06, 2015 | 8.103 | 8.144 | 8.090 | 8.114 | 189,814 | +0.01(+0.06%) |
Jan 05, 2015 | 8.042 | 8.161 | 8.042 | 8.108 | 157,026 | +0.03(+0.36%) |