Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.819 | 7.853 | 7.709 | 7.809 | 29,963 | -0.05(-0.59%) |
Mar 30, 2015 | 7.617 | 7.856 | 7.551 | 7.856 | 116,482 | +0.23(+2.96%) |
Mar 27, 2015 | 7.501 | 7.634 | 7.481 | 7.630 | 47,721 | +0.13(+1.68%) |
Mar 26, 2015 | 7.491 | 7.624 | 7.491 | 7.504 | 25,182 | +0.02(+0.22%) |
Mar 25, 2015 | 7.630 | 7.630 | 7.468 | 7.488 | 55,736 | -0.12(-1.57%) |
Mar 24, 2015 | 7.874 | 7.874 | 7.551 | 7.607 | 30,575 | -0.09(-1.12%) |
Mar 23, 2015 | 7.767 | 7.869 | 7.667 | 7.694 | 36,260 | -0.09(-1.11%) |
Mar 20, 2015 | 7.617 | 7.800 | 7.551 | 7.780 | 194,668 | +0.17(+2.27%) |
Mar 19, 2015 | 7.534 | 7.614 | 7.501 | 7.607 | 47,113 | +0.09(+1.24%) |
Mar 18, 2015 | 7.889 | 8.018 | 7.484 | 7.514 | 259,386 | -0.39(-4.99%) |
Mar 17, 2015 | 7.757 | 7.966 | 7.757 | 7.909 | 32,696 | +0.01(+0.13%) |
Mar 16, 2015 | 7.873 | 7.982 | 7.750 | 7.899 | 76,326 | +0.07(+0.93%) |
Mar 13, 2015 | 7.826 | 7.833 | 7.674 | 7.826 | 74,482 | +0.00(+0.00%) |
Mar 12, 2015 | 7.620 | 7.836 | 7.587 | 7.826 | 61,599 | +0.29(+3.83%) |
Mar 11, 2015 | 7.534 | 7.591 | 7.534 | 7.538 | 24,642 | +0.00(+0.00%) |
Mar 10, 2015 | 7.637 | 7.637 | 7.534 | 7.538 | 30,722 | -0.09(-1.18%) |
Mar 09, 2015 | 7.640 | 7.730 | 7.584 | 7.627 | 41,647 | +0.04(+0.57%) |
Mar 06, 2015 | 7.571 | 7.743 | 7.571 | 7.584 | 65,980 | -0.03(-0.35%) |
Mar 05, 2015 | 7.591 | 7.694 | 7.534 | 7.611 | 61,234 | +0.04(+0.57%) |
Mar 04, 2015 | 7.607 | 7.700 | 7.547 | 7.567 | 38,478 | -0.06(-0.74%) |
Mar 03, 2015 | 7.541 | 7.713 | 7.541 | 7.624 | 38,746 | +0.05(+0.70%) |
Mar 02, 2015 | 7.528 | 7.634 | 7.494 | 7.571 | 60,339 | +0.07(+0.93%) |
Feb 27, 2015 | 7.534 | 7.624 | 7.501 | 7.501 | 72,629 | -0.01(-0.18%) |
Feb 26, 2015 | 7.431 | 7.567 | 7.425 | 7.514 | 54,443 | +0.03(+0.40%) |
Feb 25, 2015 | 7.418 | 7.523 | 7.385 | 7.484 | 45,034 | +0.03(+0.36%) |
Feb 24, 2015 | 7.481 | 7.501 | 7.338 | 7.458 | 78,592 | +0.00(+0.00%) |
Feb 23, 2015 | 7.415 | 7.501 | 7.289 | 7.458 | 39,610 | +0.01(+0.13%) |
Feb 20, 2015 | 7.514 | 7.574 | 7.328 | 7.448 | 88,519 | -0.04(-0.58%) |
Feb 19, 2015 | 7.650 | 7.727 | 7.448 | 7.491 | 108,971 | -0.15(-1.95%) |
Feb 18, 2015 | 7.634 | 7.667 | 7.624 | 7.640 | 20,406 | -0.03(-0.43%) |
Feb 17, 2015 | 7.637 | 7.687 | 7.634 | 7.674 | 20,403 | -0.01(-0.17%) |
Feb 13, 2015 | 7.634 | 7.687 | 7.687 | 7.687 | 51,822 | +0.05(+0.70%) |
Feb 12, 2015 | 7.597 | 7.773 | 7.597 | 7.634 | 29,095 | +0.04(+0.52%) |
Feb 11, 2015 | 7.564 | 7.634 | 7.501 | 7.594 | 106,263 | +0.03(+0.39%) |
Feb 10, 2015 | 7.680 | 7.680 | 7.521 | 7.564 | 39,249 | -0.04(-0.48%) |
Feb 09, 2015 | 7.634 | 7.836 | 7.601 | 7.601 | 48,710 | -0.08(-0.99%) |
Feb 06, 2015 | 7.713 | 7.793 | 7.634 | 7.677 | 68,842 | -0.02(-0.30%) |
Feb 05, 2015 | 7.611 | 7.710 | 7.611 | 7.700 | 28,722 | +0.10(+1.27%) |
Feb 04, 2015 | 7.607 | 7.717 | 7.597 | 7.604 | 36,444 | +0.02(+0.26%) |
Feb 03, 2015 | 7.464 | 7.674 | 7.464 | 7.584 | 51,042 | +0.12(+1.56%) |
Feb 02, 2015 | 7.471 | 7.594 | 7.352 | 7.468 | 66,630 | +0.04(+0.54%) |
Jan 30, 2015 | 7.634 | 7.770 | 7.372 | 7.428 | 94,175 | -0.28(-3.62%) |
Jan 29, 2015 | 7.418 | 7.707 | 7.418 | 7.707 | 49,610 | +0.10(+1.31%) |
Jan 28, 2015 | 7.923 | 7.923 | 7.604 | 7.607 | 49,348 | -0.35(-4.42%) |
Jan 27, 2015 | 7.982 | 8.059 | 7.903 | 7.959 | 66,221 | -0.08(-0.99%) |
Jan 26, 2015 | 8.215 | 8.215 | 7.986 | 8.039 | 65,594 | -0.14(-1.66%) |
Jan 23, 2015 | 8.244 | 8.314 | 8.175 | 8.175 | 25,227 | -0.15(-1.83%) |
Jan 22, 2015 | 8.225 | 8.331 | 8.128 | 8.327 | 54,163 | +0.20(+2.49%) |
Jan 21, 2015 | 8.211 | 8.288 | 8.019 | 8.125 | 57,760 | -0.05(-0.57%) |
Jan 20, 2015 | 8.142 | 8.251 | 7.986 | 8.171 | 51,578 | +0.06(+0.70%) |
Jan 16, 2015 | 7.820 | 8.198 | 7.820 | 8.115 | 63,762 | +0.27(+3.47%) |
Jan 15, 2015 | 7.932 | 8.397 | 7.770 | 7.843 | 60,288 | -0.11(-1.38%) |
Jan 14, 2015 | 8.029 | 8.231 | 7.853 | 7.952 | 51,759 | -0.15(-1.84%) |
Jan 13, 2015 | 8.188 | 8.188 | 7.909 | 8.102 | 56,130 | +0.11(+1.33%) |
Jan 12, 2015 | 7.810 | 8.075 | 7.810 | 7.996 | 53,819 | -0.10(-1.23%) |
Jan 09, 2015 | 8.135 | 8.298 | 8.079 | 8.095 | 54,934 | -0.13(-1.57%) |
Jan 08, 2015 | 8.152 | 8.241 | 8.152 | 8.225 | 36,423 | +0.13(+1.56%) |
Jan 07, 2015 | 8.155 | 8.155 | 7.992 | 8.098 | 60,719 | -0.05(-0.65%) |
Jan 06, 2015 | 8.381 | 8.427 | 8.105 | 8.152 | 48,300 | -0.23(-2.77%) |
Jan 05, 2015 | 8.563 | 8.563 | 8.374 | 8.384 | 20,512 | -0.20(-2.32%) |