Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.860 | 8.890 | 8.841 | 8.860 | 159,514 | +0.00(+0.00%) |
Mar 30, 2015 | 8.841 | 8.866 | 8.791 | 8.860 | 71,138 | +0.04(+0.50%) |
Mar 27, 2015 | 8.816 | 8.841 | 8.810 | 8.816 | 121,605 | +0.03(+0.29%) |
Mar 26, 2015 | 8.778 | 8.816 | 8.772 | 8.791 | 78,334 | -0.02(-0.21%) |
Mar 25, 2015 | 8.822 | 8.822 | 8.778 | 8.810 | 49,415 | -0.01(-0.07%) |
Mar 24, 2015 | 8.810 | 8.816 | 8.753 | 8.816 | 94,917 | +0.03(+0.29%) |
Mar 23, 2015 | 8.696 | 8.791 | 8.659 | 8.791 | 142,349 | +0.10(+1.16%) |
Mar 20, 2015 | 8.652 | 8.696 | 8.640 | 8.690 | 88,365 | +0.06(+0.73%) |
Mar 19, 2015 | 8.709 | 8.728 | 8.595 | 8.627 | 117,425 | -0.09(-1.01%) |
Mar 18, 2015 | 8.684 | 8.722 | 8.633 | 8.715 | 147,555 | +0.04(+0.44%) |
Mar 17, 2015 | 8.703 | 8.709 | 8.652 | 8.677 | 96,567 | -0.01(-0.15%) |
Mar 16, 2015 | 8.734 | 8.766 | 8.690 | 8.690 | 93,728 | -0.04(-0.51%) |
Mar 13, 2015 | 8.772 | 8.785 | 8.715 | 8.734 | 102,271 | -0.01(-0.14%) |
Mar 12, 2015 | 8.803 | 8.848 | 8.747 | 8.747 | 71,960 | -0.04(-0.43%) |
Mar 11, 2015 | 8.803 | 8.816 | 8.778 | 8.785 | 117,040 | +0.00(+0.02%) |
Mar 10, 2015 | 8.739 | 8.802 | 8.739 | 8.783 | 89,773 | +0.04(+0.50%) |
Mar 09, 2015 | 8.676 | 8.745 | 8.666 | 8.739 | 103,968 | +0.06(+0.72%) |
Mar 06, 2015 | 8.752 | 8.758 | 8.664 | 8.676 | 104,366 | -0.13(-1.43%) |
Mar 05, 2015 | 8.802 | 8.808 | 8.733 | 8.802 | 160,998 | +0.03(+0.36%) |
Mar 04, 2015 | 8.701 | 8.770 | 8.676 | 8.770 | 97,361 | +0.09(+1.08%) |
Mar 03, 2015 | 8.658 | 8.701 | 8.651 | 8.676 | 56,715 | +0.01(+0.07%) |
Mar 02, 2015 | 8.745 | 8.758 | 8.670 | 8.670 | 143,349 | -0.06(-0.72%) |
Feb 27, 2015 | 8.639 | 8.733 | 8.632 | 8.733 | 138,895 | +0.11(+1.31%) |
Feb 26, 2015 | 8.626 | 8.651 | 8.595 | 8.620 | 223,557 | -0.03(-0.29%) |
Feb 25, 2015 | 8.639 | 8.670 | 8.620 | 8.645 | 154,449 | +0.03(+0.29%) |
Feb 24, 2015 | 8.626 | 8.626 | 8.563 | 8.620 | 164,262 | +0.00(+0.00%) |
Feb 23, 2015 | 8.607 | 8.620 | 8.588 | 8.620 | 156,329 | +0.05(+0.59%) |
Feb 20, 2015 | 8.501 | 8.570 | 8.482 | 8.570 | 193,022 | +0.13(+1.49%) |
Feb 19, 2015 | 8.469 | 8.513 | 8.438 | 8.444 | 133,622 | +0.00(+0.00%) |
Feb 18, 2015 | 8.350 | 8.447 | 8.338 | 8.444 | 150,460 | +0.09(+1.13%) |
Feb 17, 2015 | 8.607 | 8.614 | 8.344 | 8.350 | 263,085 | -0.26(-2.99%) |
Feb 13, 2015 | 8.670 | 8.607 | 8.607 | 8.607 | 112,057 | -0.06(-0.65%) |
Feb 12, 2015 | 8.664 | 8.695 | 8.651 | 8.664 | 60,024 | -0.01(-0.14%) |
Feb 11, 2015 | 8.708 | 8.708 | 8.658 | 8.676 | 122,273 | -0.02(-0.27%) |
Feb 10, 2015 | 8.719 | 8.731 | 8.681 | 8.700 | 130,122 | -0.04(-0.50%) |
Feb 09, 2015 | 8.819 | 8.825 | 8.737 | 8.744 | 108,763 | -0.06(-0.71%) |
Feb 06, 2015 | 8.794 | 8.831 | 8.769 | 8.806 | 103,053 | -0.01(-0.14%) |
Feb 05, 2015 | 8.787 | 8.868 | 8.787 | 8.819 | 70,946 | +0.02(+0.21%) |
Feb 04, 2015 | 8.825 | 8.827 | 8.806 | 8.800 | 81,488 | -0.01(-0.14%) |
Feb 03, 2015 | 8.856 | 8.875 | 8.806 | 8.812 | 120,597 | -0.06(-0.70%) |
Feb 02, 2015 | 8.862 | 8.875 | 8.800 | 8.875 | 97,591 | +0.01(+0.14%) |
Jan 30, 2015 | 8.806 | 8.868 | 8.806 | 8.862 | 73,634 | +0.06(+0.64%) |
Jan 29, 2015 | 8.831 | 8.850 | 8.800 | 8.806 | 68,539 | -0.04(-0.42%) |
Jan 28, 2015 | 8.775 | 8.850 | 8.775 | 8.844 | 66,050 | +0.07(+0.85%) |
Jan 27, 2015 | 8.712 | 8.775 | 8.712 | 8.769 | 93,856 | +0.06(+0.72%) |
Jan 26, 2015 | 8.706 | 8.725 | 8.681 | 8.706 | 163,545 | -0.02(-0.21%) |
Jan 23, 2015 | 8.700 | 8.725 | 8.669 | 8.725 | 55,118 | +0.04(+0.43%) |
Jan 22, 2015 | 8.719 | 8.725 | 8.656 | 8.687 | 197,545 | -0.04(-0.50%) |
Jan 21, 2015 | 8.694 | 8.731 | 8.674 | 8.731 | 82,250 | +0.06(+0.65%) |
Jan 20, 2015 | 8.700 | 8.720 | 8.662 | 8.675 | 106,595 | -0.02(-0.22%) |
Jan 16, 2015 | 8.750 | 8.762 | 8.694 | 8.694 | 127,871 | -0.05(-0.57%) |
Jan 15, 2015 | 8.737 | 8.744 | 8.694 | 8.744 | 114,263 | +0.03(+0.36%) |
Jan 14, 2015 | 8.737 | 8.756 | 8.687 | 8.712 | 113,680 | -0.02(-0.29%) |
Jan 13, 2015 | 8.744 | 8.750 | 8.687 | 8.737 | 79,093 | +0.02(+0.23%) |
Jan 12, 2015 | 8.680 | 8.723 | 8.655 | 8.717 | 151,059 | +0.04(+0.46%) |
Jan 09, 2015 | 8.655 | 8.680 | 8.649 | 8.677 | 62,175 | +0.05(+0.61%) |
Jan 08, 2015 | 8.655 | 8.686 | 8.618 | 8.624 | 116,383 | -0.03(-0.36%) |
Jan 07, 2015 | 8.611 | 8.674 | 8.611 | 8.655 | 105,052 | +0.03(+0.40%) |
Jan 06, 2015 | 8.574 | 8.630 | 8.574 | 8.621 | 161,892 | +0.05(+0.55%) |
Jan 05, 2015 | 8.574 | 8.599 | 8.549 | 8.574 | 126,152 | -0.01(-0.07%) |