Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.700 | 8.730 | 8.690 | 8.690 | 6,430 | -0.01(-0.11%) |
Mar 30, 2015 | 8.780 | 8.780 | 8.700 | 8.700 | 18,198 | -0.06(-0.68%) |
Mar 27, 2015 | 8.850 | 8.850 | 8.760 | 8.760 | 18,950 | -0.15(-1.68%) |
Mar 26, 2015 | 8.880 | 8.910 | 8.840 | 8.910 | 22,630 | +0.03(+0.34%) |
Mar 25, 2015 | 8.900 | 8.930 | 8.820 | 8.880 | 44,247 | +0.04(+0.45%) |
Mar 24, 2015 | 8.830 | 8.860 | 8.810 | 8.840 | 16,465 | +0.01(+0.11%) |
Mar 23, 2015 | 8.770 | 8.870 | 8.770 | 8.830 | 18,526 | +0.04(+0.46%) |
Mar 20, 2015 | 8.750 | 8.790 | 8.720 | 8.790 | 12,298 | +0.09(+1.03%) |
Mar 19, 2015 | 8.690 | 8.720 | 8.690 | 8.700 | 8,105 | +0.03(+0.35%) |
Mar 18, 2015 | 8.640 | 8.670 | 8.620 | 8.670 | 12,250 | +0.05(+0.58%) |
Mar 17, 2015 | 8.620 | 8.650 | 8.610 | 8.620 | 7,280 | +0.01(+0.12%) |
Mar 16, 2015 | 8.650 | 8.660 | 8.600 | 8.610 | 11,860 | +0.00(+0.00%) |
Mar 13, 2015 | 8.610 | 8.650 | 8.600 | 8.610 | 17,321 | +0.02(+0.23%) |
Mar 12, 2015 | 8.620 | 8.630 | 8.590 | 8.590 | 17,113 | +0.01(+0.12%) |
Mar 11, 2015 | 8.590 | 8.620 | 8.560 | 8.580 | 14,139 | -0.01(-0.12%) |
Mar 10, 2015 | 8.640 | 8.640 | 8.580 | 8.590 | 33,470 | -0.06(-0.69%) |
Mar 09, 2015 | 8.640 | 8.650 | 8.610 | 8.650 | 6,921 | +0.00(+0.00%) |
Mar 06, 2015 | 8.670 | 8.680 | 8.620 | 8.650 | 64,133 | +0.00(+0.00%) |
Mar 05, 2015 | 8.600 | 8.650 | 8.590 | 8.650 | 48,352 | +0.08(+0.93%) |
Mar 04, 2015 | 8.600 | 8.550 | 8.570 | 66,842 | -0.02(-0.23%) | |
Mar 03, 2015 | 8.650 | 8.650 | 8.550 | 8.590 | 79,787 | -0.03(-0.35%) |
Mar 02, 2015 | 8.650 | 8.650 | 8.610 | 8.620 | 27,756 | -0.03(-0.35%) |
Feb 27, 2015 | 8.590 | 8.650 | 8.570 | 8.650 | 16,823 | +0.07(+0.82%) |
Feb 26, 2015 | 8.590 | 8.600 | 8.550 | 8.580 | 39,146 | +0.01(+0.12%) |
Feb 25, 2015 | 8.620 | 8.620 | 8.550 | 8.570 | 24,103 | -0.11(-1.27%) |
Feb 24, 2015 | 8.600 | 8.700 | 8.600 | 8.680 | 49,924 | +0.05(+0.58%) |
Feb 23, 2015 | 8.580 | 8.650 | 8.560 | 8.630 | 52,938 | +0.07(+0.82%) |
Feb 20, 2015 | 8.460 | 8.570 | 8.460 | 8.560 | 42,774 | +0.09(+1.06%) |
Feb 19, 2015 | 8.500 | 8.510 | 8.450 | 8.470 | 43,558 | -0.03(-0.35%) |
Feb 18, 2015 | 8.480 | 8.500 | 8.480 | 8.500 | 26,568 | +0.03(+0.35%) |
Feb 17, 2015 | 8.460 | 8.480 | 8.450 | 8.470 | 24,235 | +0.02(+0.24%) |
Feb 13, 2015 | 8.450 | 8.450 | 8.450 | 0 | +0.02(+0.24%) | |
Feb 12, 2015 | 8.430 | 8.440 | 8.410 | 8.430 | 10,089 | +0.00(+0.00%) |
Feb 11, 2015 | 8.410 | 8.430 | 8.370 | 8.430 | 9,676 | -0.01(-0.12%) |
Feb 10, 2015 | 8.420 | 8.440 | 8.410 | 8.440 | 8,878 | +0.01(+0.12%) |
Feb 09, 2015 | 8.440 | 8.440 | 8.370 | 8.430 | 15,903 | +0.03(+0.36%) |
Feb 06, 2015 | 8.450 | 8.460 | 8.400 | 8.400 | 14,590 | -0.02(-0.24%) |
Feb 05, 2015 | 8.430 | 8.480 | 8.410 | 8.420 | 22,467 | +0.05(+0.60%) |
Feb 04, 2015 | 8.380 | 8.430 | 8.300 | 8.370 | 27,381 | -0.09(-1.06%) |
Feb 03, 2015 | 8.410 | 8.480 | 8.380 | 8.460 | 22,920 | +0.12(+1.44%) |
Feb 02, 2015 | 8.240 | 8.370 | 8.240 | 8.340 | 16,140 | +0.14(+1.71%) |
Jan 30, 2015 | 8.220 | 8.260 | 8.200 | 8.200 | 13,675 | -0.10(-1.20%) |
Jan 29, 2015 | 8.360 | 8.360 | 8.160 | 8.300 | 21,646 | -0.02(-0.24%) |
Jan 28, 2015 | 8.390 | 8.480 | 8.310 | 8.320 | 20,944 | -0.14(-1.65%) |
Jan 27, 2015 | 8.460 | 8.470 | 8.400 | 8.460 | 24,428 | +0.00(+0.00%) |
Jan 26, 2015 | 8.590 | 8.590 | 8.460 | 8.460 | 45,370 | -0.01(-0.12%) |
Jan 23, 2015 | 8.450 | 8.490 | 8.450 | 8.470 | 25,153 | +0.04(+0.47%) |
Jan 22, 2015 | 8.390 | 8.490 | 8.360 | 8.430 | 59,535 | +0.07(+0.84%) |
Jan 21, 2015 | 8.320 | 8.420 | 8.320 | 8.360 | 15,020 | +0.08(+0.97%) |
Jan 20, 2015 | 8.330 | 8.330 | 8.250 | 8.280 | 24,811 | -0.05(-0.60%) |
Jan 19, 2015 | 8.350 | 8.390 | 8.280 | 8.330 | 16,254 | +0.08(+0.97%) |
Jan 16, 2015 | 8.190 | 8.350 | 8.110 | 8.250 | 34,948 | +0.06(+0.73%) |
Jan 15, 2015 | 8.270 | 8.290 | 8.190 | 8.190 | 25,644 | -0.06(-0.73%) |
Jan 14, 2015 | 8.330 | 8.330 | 8.210 | 8.250 | 23,773 | -0.10(-1.20%) |
Jan 13, 2015 | 8.350 | 36,490 | -0.05(-0.60%) | |||
Jan 12, 2015 | 8.450 | 8.450 | 8.370 | 8.400 | 32,157 | -0.02(-0.24%) |
Jan 09, 2015 | 8.460 | 8.460 | 8.390 | 8.420 | 12,869 | -0.04(-0.47%) |
Jan 08, 2015 | 8.390 | 8.480 | 8.360 | 8.460 | 10,405 | +0.12(+1.44%) |
Jan 07, 2015 | 8.210 | 8.350 | 8.210 | 8.340 | 10,527 | +0.10(+1.21%) |
Jan 06, 2015 | 8.330 | 8.350 | 8.150 | 8.240 | 20,799 | -0.06(-0.72%) |
Jan 05, 2015 | 8.390 | 8.400 | 8.300 | 8.300 | 14,604 | -0.12(-1.43%) |