Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.885 | 7.927 | 7.860 | 7.927 | 181,635 | +0.05(+0.62%) |
Mar 30, 2015 | 7.891 | 7.903 | 7.848 | 7.878 | 180,580 | -0.02(-0.31%) |
Mar 27, 2015 | 7.823 | 7.903 | 7.823 | 7.903 | 287,716 | +0.08(+1.02%) |
Mar 26, 2015 | 7.860 | 7.860 | 7.811 | 7.823 | 125,143 | -0.02(-0.23%) |
Mar 25, 2015 | 7.885 | 7.885 | 7.805 | 7.842 | 159,478 | -0.02(-0.31%) |
Mar 24, 2015 | 7.866 | 7.878 | 7.842 | 7.866 | 125,360 | +0.01(+0.16%) |
Mar 23, 2015 | 7.860 | 7.860 | 7.817 | 7.854 | 182,128 | +0.00(+0.00%) |
Mar 20, 2015 | 7.799 | 7.854 | 7.799 | 7.854 | 312,655 | +0.06(+0.71%) |
Mar 19, 2015 | 7.842 | 7.848 | 7.768 | 7.799 | 126,649 | -0.06(-0.70%) |
Mar 18, 2015 | 7.732 | 7.854 | 7.732 | 7.854 | 195,951 | +0.13(+1.66%) |
Mar 17, 2015 | 7.756 | 7.762 | 7.695 | 7.725 | 290,621 | -0.04(-0.47%) |
Mar 16, 2015 | 7.848 | 7.848 | 7.756 | 7.762 | 183,626 | -0.06(-0.70%) |
Mar 13, 2015 | 7.842 | 7.842 | 7.805 | 7.817 | 123,292 | -0.02(-0.31%) |
Mar 12, 2015 | 7.866 | 7.872 | 7.842 | 7.842 | 110,568 | +0.00(+0.00%) |
Mar 11, 2015 | 7.872 | 7.885 | 7.836 | 7.842 | 116,498 | -0.01(-0.19%) |
Mar 10, 2015 | 7.832 | 7.869 | 7.832 | 7.856 | 245,880 | +0.05(+0.62%) |
Mar 09, 2015 | 7.790 | 7.826 | 7.777 | 7.808 | 153,251 | +0.04(+0.47%) |
Mar 06, 2015 | 7.856 | 7.869 | 7.771 | 7.771 | 373,604 | -0.12(-1.54%) |
Mar 05, 2015 | 7.899 | 7.899 | 7.875 | 7.893 | 170,360 | -0.01(-0.08%) |
Mar 04, 2015 | 7.863 | 7.899 | 7.863 | 7.899 | 166,533 | +0.04(+0.46%) |
Mar 03, 2015 | 7.856 | 7.869 | 7.844 | 7.863 | 219,252 | +0.02(+0.23%) |
Mar 02, 2015 | 7.893 | 7.897 | 7.844 | 7.844 | 198,599 | -0.03(-0.39%) |
Feb 27, 2015 | 7.850 | 7.875 | 7.820 | 7.875 | 562,670 | +0.05(+0.70%) |
Feb 26, 2015 | 7.856 | 7.856 | 7.802 | 7.820 | 345,268 | -0.04(-0.46%) |
Feb 25, 2015 | 7.905 | 7.911 | 7.850 | 7.856 | 247,105 | -0.01(-0.08%) |
Feb 24, 2015 | 7.875 | 7.875 | 7.820 | 7.863 | 250,669 | +0.01(+0.08%) |
Feb 23, 2015 | 7.869 | 7.893 | 7.850 | 7.856 | 234,141 | +0.02(+0.23%) |
Feb 20, 2015 | 7.826 | 7.863 | 7.808 | 7.838 | 215,285 | +0.04(+0.55%) |
Feb 19, 2015 | 7.790 | 7.844 | 7.771 | 7.796 | 292,425 | +0.02(+0.31%) |
Feb 18, 2015 | 7.698 | 7.783 | 7.675 | 7.771 | 480,162 | +0.11(+1.43%) |
Feb 17, 2015 | 7.832 | 7.838 | 7.662 | 7.662 | 454,077 | -0.18(-2.25%) |
Feb 13, 2015 | 7.869 | 7.838 | 7.838 | 7.838 | 321,088 | -0.03(-0.39%) |
Feb 12, 2015 | 7.905 | 7.917 | 7.869 | 7.869 | 339,377 | -0.04(-0.54%) |
Feb 11, 2015 | 7.960 | 7.960 | 7.881 | 7.911 | 273,597 | -0.03(-0.34%) |
Feb 10, 2015 | 7.974 | 7.992 | 7.915 | 7.938 | 258,537 | -0.06(-0.76%) |
Feb 09, 2015 | 8.023 | 8.029 | 7.980 | 7.999 | 285,483 | -0.02(-0.30%) |
Feb 06, 2015 | 8.029 | 8.047 | 7.999 | 8.023 | 299,837 | -0.01(-0.15%) |
Feb 05, 2015 | 8.065 | 8.083 | 8.029 | 8.035 | 270,971 | -0.03(-0.38%) |
Feb 04, 2015 | 8.101 | 8.101 | 8.023 | 8.065 | 457,065 | -0.05(-0.60%) |
Feb 03, 2015 | 8.114 | 8.132 | 8.083 | 8.114 | 348,941 | +0.00(+0.00%) |
Feb 02, 2015 | 8.108 | 8.132 | 8.089 | 8.114 | 353,341 | +0.01(+0.15%) |
Jan 30, 2015 | 8.101 | 8.114 | 8.095 | 8.101 | 370,081 | +0.03(+0.38%) |
Jan 29, 2015 | 8.114 | 8.120 | 8.071 | 8.071 | 417,820 | -0.04(-0.45%) |
Jan 28, 2015 | 8.041 | 8.114 | 8.029 | 8.108 | 312,039 | +0.08(+0.98%) |
Jan 27, 2015 | 7.974 | 8.035 | 7.974 | 8.029 | 285,931 | +0.07(+0.84%) |
Jan 26, 2015 | 7.962 | 7.968 | 7.920 | 7.962 | 229,902 | +0.01(+0.15%) |
Jan 23, 2015 | 7.962 | 7.962 | 7.926 | 7.950 | 159,937 | +0.01(+0.15%) |
Jan 22, 2015 | 7.908 | 7.938 | 7.896 | 7.938 | 282,826 | +0.03(+0.38%) |
Jan 21, 2015 | 7.944 | 7.944 | 7.896 | 7.908 | 198,536 | -0.01(-0.08%) |
Jan 20, 2015 | 7.956 | 7.962 | 7.914 | 7.914 | 213,165 | -0.04(-0.46%) |
Jan 16, 2015 | 8.011 | 8.017 | 7.938 | 7.950 | 401,184 | -0.01(-0.08%) |
Jan 15, 2015 | 7.938 | 7.986 | 7.920 | 7.956 | 223,557 | +0.04(+0.46%) |
Jan 14, 2015 | 7.920 | 7.950 | 7.914 | 7.920 | 231,725 | +0.02(+0.23%) |
Jan 13, 2015 | 7.908 | 7.920 | 7.890 | 7.902 | 215,203 | +0.01(+0.15%) |
Jan 12, 2015 | 7.944 | 7.944 | 7.871 | 7.890 | 237,037 | +0.01(+0.12%) |
Jan 09, 2015 | 7.838 | 7.886 | 7.826 | 7.880 | 178,956 | +0.06(+0.77%) |
Jan 08, 2015 | 7.892 | 7.916 | 7.796 | 7.820 | 324,117 | -0.05(-0.69%) |
Jan 07, 2015 | 7.868 | 7.916 | 7.832 | 7.874 | 370,742 | +0.04(+0.54%) |
Jan 06, 2015 | 7.790 | 7.844 | 7.790 | 7.832 | 195,482 | +0.07(+0.93%) |
Jan 05, 2015 | 7.771 | 7.796 | 7.753 | 7.759 | 194,407 | +0.01(+0.08%) |