Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.617 | 8.651 | 8.583 | 8.632 | 141,934 | +0.02(+0.28%) |
Mar 30, 2015 | 8.612 | 8.617 | 8.574 | 8.607 | 67,331 | +0.00(+0.06%) |
Mar 27, 2015 | 8.627 | 8.632 | 8.593 | 8.602 | 84,302 | +0.00(+0.06%) |
Mar 26, 2015 | 8.588 | 8.661 | 8.573 | 8.598 | 153,202 | +0.01(+0.11%) |
Mar 25, 2015 | 8.622 | 8.651 | 8.569 | 8.588 | 156,452 | -0.01(-0.17%) |
Mar 24, 2015 | 8.540 | 8.612 | 8.491 | 8.602 | 174,543 | +0.05(+0.62%) |
Mar 23, 2015 | 8.530 | 8.554 | 8.501 | 8.549 | 129,392 | +0.03(+0.40%) |
Mar 20, 2015 | 8.375 | 8.544 | 8.375 | 8.515 | 113,356 | +0.14(+1.68%) |
Mar 19, 2015 | 8.404 | 8.428 | 8.346 | 8.375 | 121,698 | -0.01(-0.12%) |
Mar 18, 2015 | 8.438 | 8.457 | 8.385 | 8.385 | 67,534 | -0.03(-0.40%) |
Mar 17, 2015 | 8.501 | 8.501 | 8.385 | 8.419 | 127,772 | -0.09(-1.04%) |
Mar 16, 2015 | 8.415 | 8.507 | 8.401 | 8.507 | 149,419 | +0.12(+1.38%) |
Mar 13, 2015 | 8.314 | 8.420 | 8.300 | 8.391 | 99,662 | +0.08(+0.98%) |
Mar 12, 2015 | 8.358 | 8.358 | 8.276 | 8.310 | 103,039 | -0.05(-0.58%) |
Mar 11, 2015 | 8.329 | 8.362 | 8.300 | 8.358 | 87,131 | +0.05(+0.58%) |
Mar 10, 2015 | 8.324 | 8.358 | 8.300 | 8.310 | 175,673 | -0.06(-0.75%) |
Mar 09, 2015 | 8.319 | 8.377 | 8.319 | 8.372 | 112,535 | +0.07(+0.87%) |
Mar 06, 2015 | 8.281 | 8.310 | 8.261 | 8.300 | 96,507 | +0.03(+0.35%) |
Mar 05, 2015 | 8.334 | 8.334 | 8.261 | 8.271 | 147,582 | -0.05(-0.64%) |
Mar 04, 2015 | 8.261 | 8.334 | 8.276 | 8.324 | 177,934 | +0.05(+0.58%) |
Mar 03, 2015 | 8.242 | 8.285 | 8.213 | 8.276 | 212,750 | +0.05(+0.58%) |
Mar 02, 2015 | 8.218 | 8.275 | 8.209 | 8.228 | 152,925 | -0.02(-0.23%) |
Feb 27, 2015 | 8.285 | 8.319 | 8.237 | 8.247 | 166,206 | -0.02(-0.29%) |
Feb 26, 2015 | 8.295 | 8.329 | 8.252 | 8.271 | 109,043 | -0.04(-0.52%) |
Feb 25, 2015 | 8.406 | 8.411 | 8.295 | 8.314 | 164,294 | -0.07(-0.86%) |
Feb 24, 2015 | 8.387 | 8.420 | 8.377 | 8.387 | 195,213 | +0.01(+0.17%) |
Feb 23, 2015 | 8.305 | 8.372 | 8.295 | 8.372 | 130,951 | +0.08(+0.99%) |
Feb 20, 2015 | 8.180 | 8.324 | 8.165 | 8.290 | 125,801 | +0.11(+1.29%) |
Feb 19, 2015 | 8.151 | 8.184 | 8.132 | 8.184 | 111,011 | +0.04(+0.53%) |
Feb 18, 2015 | 8.146 | 8.160 | 8.059 | 8.141 | 117,255 | +0.00(+0.04%) |
Feb 17, 2015 | 8.189 | 8.189 | 8.117 | 8.138 | 120,352 | -0.05(-0.56%) |
Feb 13, 2015 | 8.170 | 8.184 | 8.184 | 8.184 | 136,754 | +0.03(+0.41%) |
Feb 12, 2015 | 8.141 | 8.170 | 8.136 | 8.151 | 114,437 | +0.04(+0.45%) |
Feb 11, 2015 | 8.119 | 8.128 | 8.071 | 8.114 | 99,951 | -0.01(-0.18%) |
Feb 10, 2015 | 8.119 | 8.129 | 8.081 | 8.129 | 80,898 | +0.03(+0.41%) |
Feb 09, 2015 | 8.081 | 8.110 | 8.076 | 8.095 | 134,618 | +0.02(+0.30%) |
Feb 06, 2015 | 7.971 | 8.086 | 7.966 | 8.071 | 125,056 | +0.08(+1.02%) |
Feb 05, 2015 | 8.028 | 8.047 | 7.990 | 7.990 | 90,870 | -0.01(-0.18%) |
Feb 04, 2015 | 8.066 | 8.066 | 8.004 | 8.004 | 93,834 | -0.08(-0.95%) |
Feb 03, 2015 | 8.086 | 8.095 | 7.995 | 8.081 | 132,250 | +0.00(+0.06%) |
Feb 02, 2015 | 7.980 | 8.081 | 7.965 | 8.076 | 154,757 | +0.11(+1.32%) |
Jan 30, 2015 | 7.990 | 8.019 | 7.942 | 7.971 | 121,473 | -0.04(-0.48%) |
Jan 29, 2015 | 7.937 | 8.009 | 7.923 | 8.009 | 108,053 | +0.09(+1.09%) |
Jan 28, 2015 | 7.966 | 7.966 | 7.913 | 7.923 | 111,846 | -0.03(-0.36%) |
Jan 27, 2015 | 7.961 | 7.971 | 7.923 | 7.951 | 170,175 | -0.01(-0.07%) |
Jan 26, 2015 | 7.918 | 7.961 | 7.918 | 7.956 | 112,944 | +0.03(+0.36%) |
Jan 23, 2015 | 7.909 | 7.933 | 7.909 | 7.928 | 90,868 | +0.02(+0.24%) |
Jan 22, 2015 | 8.014 | 8.014 | 7.880 | 7.909 | 160,312 | -0.09(-1.14%) |
Jan 21, 2015 | 7.937 | 8.004 | 7.866 | 8.000 | 211,652 | +0.09(+1.09%) |
Jan 20, 2015 | 7.942 | 7.942 | 7.870 | 7.913 | 188,909 | +0.01(+0.12%) |
Jan 16, 2015 | 7.851 | 7.904 | 7.832 | 7.904 | 157,645 | -0.01(-0.12%) |
Jan 15, 2015 | 7.966 | 7.966 | 7.856 | 7.913 | 145,194 | -0.02(-0.27%) |
Jan 14, 2015 | 7.925 | 7.954 | 7.878 | 7.935 | 199,440 | -0.02(-0.30%) |
Jan 13, 2015 | 7.992 | 8.006 | 7.906 | 7.958 | 144,367 | -0.02(-0.24%) |
Jan 12, 2015 | 8.039 | 8.039 | 7.970 | 7.977 | 97,524 | -0.06(-0.71%) |
Jan 09, 2015 | 8.001 | 8.049 | 7.973 | 8.034 | 130,997 | +0.06(+0.78%) |
Jan 08, 2015 | 7.939 | 7.987 | 7.914 | 7.973 | 85,411 | +0.09(+1.09%) |
Jan 07, 2015 | 7.930 | 7.930 | 7.868 | 7.887 | 182,612 | -0.04(-0.54%) |
Jan 06, 2015 | 7.949 | 7.949 | 7.839 | 7.930 | 268,474 | -0.00(-0.06%) |
Jan 05, 2015 | 7.968 | 7.968 | 7.806 | 7.935 | 254,036 | +0.00(+0.00%) |