Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.823 | 8.823 | 8.750 | 8.794 | 21,792 | -0.04(-0.41%) |
Mar 30, 2015 | 8.713 | 8.830 | 8.713 | 8.830 | 17,649 | +0.12(+1.34%) |
Mar 27, 2015 | 8.699 | 8.713 | 8.699 | 8.713 | 3,127 | -0.01(-0.08%) |
Mar 26, 2015 | 8.662 | 8.735 | 8.662 | 8.721 | 10,917 | +0.06(+0.67%) |
Mar 25, 2015 | 8.691 | 8.712 | 8.662 | 8.662 | 18,186 | -0.09(-1.05%) |
Mar 24, 2015 | 8.772 | 8.772 | 8.743 | 8.754 | 12,486 | -0.03(-0.37%) |
Mar 23, 2015 | 8.808 | 8.808 | 8.779 | 8.786 | 8,520 | -0.01(-0.08%) |
Mar 20, 2015 | 8.765 | 8.808 | 8.765 | 8.794 | 22,460 | +0.04(+0.42%) |
Mar 19, 2015 | 8.801 | 8.801 | 8.750 | 8.757 | 4,025 | -0.04(-0.50%) |
Mar 18, 2015 | 8.684 | 8.830 | 8.684 | 8.801 | 20,123 | +0.05(+0.57%) |
Mar 17, 2015 | 8.772 | 8.772 | 8.735 | 8.751 | 18,275 | -0.04(-0.49%) |
Mar 16, 2015 | 8.744 | 8.801 | 8.744 | 8.794 | 8,589 | +0.05(+0.58%) |
Mar 13, 2015 | 8.744 | 8.758 | 8.743 | 8.743 | 5,738 | -0.06(-0.65%) |
Mar 12, 2015 | 8.701 | 8.807 | 8.701 | 8.801 | 34,198 | +0.08(+0.90%) |
Mar 11, 2015 | 8.729 | 8.744 | 8.722 | 8.722 | 21,969 | +0.01(+0.16%) |
Mar 10, 2015 | 8.679 | 8.715 | 8.679 | 8.708 | 14,092 | -0.07(-0.82%) |
Mar 09, 2015 | 8.737 | 8.782 | 8.737 | 8.779 | 4,647 | +0.06(+0.66%) |
Mar 06, 2015 | 8.765 | 8.815 | 8.715 | 8.722 | 20,341 | -0.07(-0.84%) |
Mar 05, 2015 | 8.801 | 8.822 | 8.787 | 8.796 | 16,574 | +0.03(+0.35%) |
Mar 04, 2015 | 8.808 | 8.782 | 8.744 | 8.765 | 18,202 | -0.02(-0.19%) |
Mar 03, 2015 | 8.837 | 8.837 | 8.837 | 8.782 | 8,189 | -0.03(-0.30%) |
Mar 02, 2015 | 8.772 | 8.808 | 8.772 | 8.808 | 8,961 | +0.00(+0.00%) |
Feb 27, 2015 | 8.758 | 8.808 | 8.744 | 8.808 | 14,834 | +0.02(+0.24%) |
Feb 26, 2015 | 8.815 | 8.815 | 8.772 | 8.787 | 18,305 | +0.00(+0.00%) |
Feb 25, 2015 | 8.787 | 8.822 | 8.779 | 8.787 | 26,220 | -0.03(-0.32%) |
Feb 24, 2015 | 8.822 | 8.829 | 8.758 | 8.815 | 27,704 | +0.07(+0.82%) |
Feb 23, 2015 | 8.779 | 8.779 | 8.715 | 8.744 | 15,136 | -0.04(-0.41%) |
Feb 20, 2015 | 8.744 | 8.779 | 8.715 | 8.779 | 9,237 | +0.04(+0.41%) |
Feb 19, 2015 | 8.694 | 8.772 | 8.694 | 8.744 | 22,134 | -0.04(-0.41%) |
Feb 18, 2015 | 8.751 | 8.779 | 8.694 | 8.779 | 34,604 | +0.03(+0.33%) |
Feb 17, 2015 | 8.708 | 8.751 | 8.708 | 8.751 | 10,403 | -0.01(-0.16%) |
Feb 13, 2015 | 8.722 | 8.765 | 8.765 | 8.765 | 17,483 | +0.00(+0.06%) |
Feb 12, 2015 | 8.701 | 8.765 | 8.701 | 8.760 | 11,609 | +0.03(+0.35%) |
Feb 11, 2015 | 8.701 | 8.758 | 8.672 | 8.729 | 23,090 | -0.01(-0.10%) |
Feb 10, 2015 | 8.708 | 8.738 | 8.651 | 8.738 | 12,708 | +0.04(+0.51%) |
Feb 09, 2015 | 8.658 | 8.694 | 8.651 | 8.694 | 12,862 | +0.03(+0.33%) |
Feb 06, 2015 | 8.687 | 8.729 | 8.665 | 8.665 | 10,529 | -0.03(-0.33%) |
Feb 05, 2015 | 8.644 | 8.708 | 8.644 | 8.694 | 18,005 | +0.04(+0.41%) |
Feb 04, 2015 | 8.701 | 8.715 | 8.644 | 8.658 | 10,242 | -0.01(-0.08%) |
Feb 03, 2015 | 8.629 | 8.665 | 8.601 | 8.665 | 16,180 | +0.10(+1.17%) |
Feb 02, 2015 | 8.529 | 8.594 | 8.493 | 8.565 | 46,434 | +0.08(+0.93%) |
Jan 30, 2015 | 8.451 | 8.451 | 8.451 | 8.486 | 22,975 | -0.03(-0.34%) |
Jan 29, 2015 | 8.515 | 8.515 | 8.436 | 8.515 | 42,414 | +0.04(+0.51%) |
Jan 28, 2015 | 8.536 | 8.701 | 8.472 | 8.472 | 32,209 | -0.08(-0.92%) |
Jan 27, 2015 | 8.565 | 8.572 | 8.501 | 8.551 | 35,801 | -0.06(-0.66%) |
Jan 26, 2015 | 8.579 | 8.622 | 8.579 | 8.608 | 8,098 | -0.02(-0.25%) |
Jan 23, 2015 | 8.586 | 8.644 | 8.579 | 8.629 | 32,278 | -0.01(-0.07%) |
Jan 22, 2015 | 8.558 | 8.636 | 8.508 | 8.636 | 39,315 | +0.11(+1.33%) |
Jan 21, 2015 | 8.501 | 8.522 | 8.465 | 8.522 | 27,157 | +0.05(+0.59%) |
Jan 20, 2015 | 8.443 | 8.501 | 8.415 | 8.472 | 46,507 | +0.02(+0.25%) |
Jan 16, 2015 | 8.308 | 8.451 | 8.308 | 8.451 | 19,422 | +0.09(+1.11%) |
Jan 15, 2015 | 8.365 | 8.386 | 8.350 | 8.358 | 19,991 | +0.01(+0.09%) |
Jan 14, 2015 | 8.350 | 8.387 | 8.322 | 8.350 | 40,242 | -0.06(-0.68%) |
Jan 13, 2015 | 8.429 | 8.501 | 8.393 | 8.408 | 69,755 | -0.01(-0.08%) |
Jan 12, 2015 | 8.432 | 8.443 | 8.422 | 8.415 | 31,387 | -0.06(-0.68%) |
Jan 09, 2015 | 8.493 | 8.508 | 8.454 | 8.472 | 30,085 | -0.04(-0.50%) |
Jan 08, 2015 | 8.529 | 8.558 | 8.458 | 8.515 | 73,857 | +0.08(+0.93%) |
Jan 07, 2015 | 8.415 | 8.493 | 8.415 | 8.436 | 58,581 | +0.04(+0.51%) |
Jan 06, 2015 | 8.429 | 8.451 | 8.372 | 8.393 | 39,087 | +0.02(+0.26%) |
Jan 05, 2015 | 8.451 | 8.472 | 8.372 | 8.372 | 75,379 | -0.11(-1.26%) |