Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.689 | 8.793 | 8.673 | 8.681 | 38,023 | -0.05(-0.59%) |
Mar 30, 2015 | 8.697 | 8.761 | 8.697 | 8.732 | 13,688 | +0.08(+0.87%) |
Mar 27, 2015 | 8.681 | 8.705 | 8.657 | 8.657 | 7,607 | -0.05(-0.55%) |
Mar 26, 2015 | 8.697 | 8.745 | 8.641 | 8.705 | 14,936 | -0.09(-1.01%) |
Mar 25, 2015 | 8.849 | 8.865 | 8.794 | 8.794 | 20,403 | +0.01(+0.14%) |
Mar 24, 2015 | 8.882 | 8.882 | 8.782 | 8.782 | 10,554 | -0.04(-0.50%) |
Mar 23, 2015 | 8.754 | 8.850 | 8.738 | 8.826 | 18,111 | +0.14(+1.56%) |
Mar 20, 2015 | 8.658 | 8.746 | 8.634 | 8.690 | 12,586 | +0.16(+1.87%) |
Mar 19, 2015 | 8.570 | 8.578 | 8.530 | 8.530 | 16,347 | -0.07(-0.84%) |
Mar 18, 2015 | 8.458 | 8.603 | 8.458 | 8.603 | 1,736 | +0.10(+1.14%) |
Mar 17, 2015 | 8.426 | 8.506 | 8.426 | 8.506 | 15,544 | +0.01(+0.09%) |
Mar 16, 2015 | 8.474 | 8.546 | 8.474 | 8.498 | 11,457 | +0.05(+0.57%) |
Mar 13, 2015 | 8.450 | 8.522 | 8.394 | 8.450 | 5,236 | -0.09(-1.03%) |
Mar 12, 2015 | 8.538 | 8.570 | 8.474 | 8.538 | 21,482 | +0.13(+1.52%) |
Mar 11, 2015 | 8.402 | 8.460 | 8.402 | 8.410 | 4,923 | +0.00(+0.00%) |
Mar 10, 2015 | 8.426 | 8.450 | 8.386 | 8.410 | 8,198 | -0.17(-1.96%) |
Mar 09, 2015 | 8.594 | 8.594 | 8.543 | 8.578 | 29,747 | +0.02(+0.28%) |
Mar 06, 2015 | 8.666 | 8.686 | 8.546 | 8.554 | 26,628 | -0.19(-2.19%) |
Mar 05, 2015 | 8.746 | 8.778 | 8.714 | 8.746 | 18,327 | +0.11(+1.30%) |
Mar 04, 2015 | 8.618 | 8.666 | 8.586 | 8.634 | 18,041 | -0.09(-1.01%) |
Mar 03, 2015 | 8.786 | 8.786 | 8.770 | 8.722 | 9,429 | -0.06(-0.73%) |
Mar 02, 2015 | 8.786 | 8.802 | 8.763 | 8.786 | 23,912 | +0.04(+0.45%) |
Feb 27, 2015 | 8.730 | 8.770 | 8.730 | 8.746 | 7,518 | +0.08(+0.92%) |
Feb 26, 2015 | 8.674 | 8.706 | 8.650 | 8.666 | 8,409 | -0.05(-0.61%) |
Feb 25, 2015 | 8.762 | 8.762 | 8.706 | 8.719 | 7,711 | -0.00(-0.02%) |
Feb 24, 2015 | 8.642 | 8.746 | 8.642 | 8.720 | 16,797 | +0.10(+1.19%) |
Feb 23, 2015 | 8.682 | 8.682 | 8.618 | 8.618 | 6,312 | -0.05(-0.63%) |
Feb 20, 2015 | 8.554 | 8.714 | 8.498 | 8.672 | 16,981 | +0.06(+0.72%) |
Feb 19, 2015 | 8.666 | 8.714 | 8.578 | 8.610 | 17,782 | -0.08(-0.92%) |
Feb 18, 2015 | 8.586 | 8.690 | 8.578 | 8.690 | 21,156 | +0.15(+1.78%) |
Feb 17, 2015 | 8.538 | 8.586 | 8.451 | 8.538 | 42,014 | +0.08(+0.99%) |
Feb 13, 2015 | 8.482 | 8.454 | 8.454 | 8.454 | 8,138 | -0.09(-1.08%) |
Feb 12, 2015 | 8.434 | 8.546 | 8.434 | 8.546 | 14,109 | +0.21(+2.49%) |
Feb 11, 2015 | 8.394 | 8.394 | 8.306 | 8.338 | 7,812 | -0.11(-1.32%) |
Feb 10, 2015 | 8.410 | 8.458 | 8.394 | 8.450 | 13,917 | +0.12(+1.39%) |
Feb 09, 2015 | 8.306 | 8.378 | 8.306 | 8.334 | 13,197 | -0.05(-0.60%) |
Feb 06, 2015 | 8.514 | 8.514 | 8.381 | 8.385 | 26,235 | -0.21(-2.39%) |
Feb 05, 2015 | 8.514 | 8.590 | 8.514 | 8.590 | 38,875 | +0.24(+2.82%) |
Feb 04, 2015 | 8.482 | 8.506 | 8.354 | 8.354 | 39,505 | -0.20(-2.38%) |
Feb 03, 2015 | 8.426 | 8.562 | 8.426 | 8.558 | 7,492 | +0.21(+2.54%) |
Feb 02, 2015 | 8.322 | 8.354 | 8.219 | 8.346 | 18,533 | +0.08(+0.97%) |
Jan 30, 2015 | 8.290 | 8.314 | 8.259 | 8.267 | 13,380 | -0.10(-1.15%) |
Jan 29, 2015 | 8.283 | 8.363 | 8.275 | 8.363 | 19,013 | +0.14(+1.66%) |
Jan 28, 2015 | 8.386 | 8.386 | 8.227 | 8.227 | 26,680 | -0.07(-0.87%) |
Jan 27, 2015 | 8.346 | 8.351 | 8.275 | 8.298 | 9,715 | -0.05(-0.65%) |
Jan 26, 2015 | 8.290 | 8.378 | 8.283 | 8.353 | 14,498 | +0.18(+2.23%) |
Jan 23, 2015 | 8.243 | 8.243 | 8.167 | 8.170 | 14,915 | -0.14(-1.73%) |
Jan 22, 2015 | 8.219 | 8.322 | 8.211 | 8.314 | 17,329 | +0.07(+0.81%) |
Jan 21, 2015 | 8.155 | 8.250 | 8.155 | 8.247 | 18,014 | +0.11(+1.33%) |
Jan 20, 2015 | 8.203 | 8.203 | 8.106 | 8.139 | 18,015 | +0.01(+0.10%) |
Jan 16, 2015 | 8.043 | 8.145 | 7.995 | 8.131 | 62,301 | +0.12(+1.45%) |
Jan 15, 2015 | 8.027 | 8.059 | 8.011 | 8.015 | 22,015 | -0.06(-0.74%) |
Jan 14, 2015 | 8.091 | 8.091 | 8.003 | 8.075 | 17,265 | -0.02(-0.30%) |
Jan 13, 2015 | 8.211 | 8.211 | 8.043 | 8.099 | 18,384 | -0.02(-0.29%) |
Jan 12, 2015 | 8.219 | 8.219 | 8.091 | 8.123 | 19,790 | -0.10(-1.17%) |
Jan 09, 2015 | 8.290 | 8.290 | 8.163 | 8.219 | 96,783 | -0.03(-0.41%) |
Jan 08, 2015 | 8.195 | 8.290 | 8.195 | 8.253 | 13,803 | +0.15(+1.90%) |
Jan 07, 2015 | 8.123 | 8.123 | 8.027 | 8.099 | 18,200 | -0.09(-1.07%) |
Jan 06, 2015 | 8.235 | 8.265 | 8.166 | 8.187 | 43,984 | +0.01(+0.17%) |
Jan 05, 2015 | 8.330 | 8.330 | 8.139 | 8.173 | 191,927 | -0.21(-2.54%) |