Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.259 | 8.259 | 8.182 | 8.210 | 24,788 | -0.01(-0.09%) |
Mar 30, 2015 | 8.245 | 8.245 | 8.203 | 8.217 | 5,521 | +0.01(+0.17%) |
Mar 27, 2015 | 8.238 | 8.252 | 8.189 | 8.203 | 12,735 | +0.00(+0.00%) |
Mar 26, 2015 | 8.203 | 8.259 | 8.189 | 8.203 | 8,229 | -0.01(-0.17%) |
Mar 25, 2015 | 8.245 | 8.252 | 8.217 | 8.217 | 8,027 | -0.04(-0.50%) |
Mar 24, 2015 | 8.238 | 8.272 | 8.189 | 8.259 | 9,665 | +0.00(+0.00%) |
Mar 23, 2015 | 8.210 | 8.300 | 8.210 | 8.259 | 8,651 | +0.07(+0.85%) |
Mar 20, 2015 | 8.210 | 8.238 | 8.189 | 8.189 | 15,094 | -0.01(-0.10%) |
Mar 19, 2015 | 8.210 | 8.258 | 8.197 | 8.197 | 15,361 | -0.01(-0.16%) |
Mar 18, 2015 | 8.176 | 8.279 | 8.175 | 8.210 | 6,441 | +0.02(+0.25%) |
Mar 17, 2015 | 8.259 | 8.259 | 8.182 | 8.189 | 7,673 | -0.10(-1.17%) |
Mar 16, 2015 | 8.231 | 8.342 | 8.231 | 8.286 | 10,299 | +0.03(+0.42%) |
Mar 13, 2015 | 8.231 | 8.286 | 8.231 | 8.252 | 16,005 | +0.01(+0.17%) |
Mar 12, 2015 | 8.224 | 8.252 | 8.210 | 8.238 | 6,587 | +0.01(+0.08%) |
Mar 11, 2015 | 8.293 | 8.300 | 8.204 | 8.231 | 23,167 | -0.03(-0.31%) |
Mar 10, 2015 | 8.291 | 8.298 | 8.250 | 8.257 | 14,629 | -0.01(-0.17%) |
Mar 09, 2015 | 8.298 | 8.298 | 8.257 | 8.271 | 8,357 | -0.03(-0.33%) |
Mar 06, 2015 | 8.312 | 8.312 | 8.257 | 8.298 | 7,580 | -0.06(-0.74%) |
Mar 05, 2015 | 8.333 | 8.374 | 8.333 | 8.360 | 7,399 | +0.05(+0.58%) |
Mar 04, 2015 | 8.241 | 8.395 | 8.241 | 8.312 | 20,130 | +0.09(+1.09%) |
Mar 03, 2015 | 8.195 | 8.243 | 8.180 | 8.222 | 6,686 | -0.01(-0.08%) |
Mar 02, 2015 | 8.278 | 8.278 | 8.188 | 8.229 | 23,534 | -0.01(-0.17%) |
Feb 27, 2015 | 8.174 | 8.257 | 8.174 | 8.243 | 8,301 | +0.06(+0.76%) |
Feb 26, 2015 | 8.209 | 8.243 | 8.160 | 8.181 | 11,860 | -0.05(-0.59%) |
Feb 25, 2015 | 8.250 | 8.278 | 8.195 | 8.229 | 21,194 | -0.05(-0.58%) |
Feb 24, 2015 | 8.202 | 8.278 | 8.174 | 8.278 | 22,163 | -0.01(-0.17%) |
Feb 23, 2015 | 8.257 | 8.333 | 8.250 | 8.291 | 9,166 | +0.08(+0.92%) |
Feb 20, 2015 | 8.126 | 8.222 | 8.126 | 8.215 | 5,081 | +0.10(+1.28%) |
Feb 19, 2015 | 8.133 | 8.164 | 8.105 | 8.112 | 17,009 | -0.06(-0.76%) |
Feb 18, 2015 | 8.064 | 8.209 | 8.015 | 8.174 | 39,194 | +0.15(+1.89%) |
Feb 17, 2015 | 8.202 | 8.250 | 7.988 | 8.022 | 51,354 | -0.21(-2.51%) |
Feb 13, 2015 | 8.264 | 8.229 | 8.229 | 8.229 | 8,843 | -0.06(-0.67%) |
Feb 12, 2015 | 8.333 | 8.421 | 8.278 | 8.284 | 7,841 | -0.06(-0.66%) |
Feb 11, 2015 | 8.250 | 8.409 | 8.250 | 8.340 | 8,654 | +0.10(+1.19%) |
Feb 10, 2015 | 8.289 | 8.338 | 8.241 | 8.241 | 25,607 | -0.08(-0.99%) |
Feb 09, 2015 | 8.296 | 8.461 | 8.296 | 8.324 | 31,039 | +0.01(+0.08%) |
Feb 06, 2015 | 8.399 | 8.399 | 8.317 | 8.317 | 30,258 | -0.09(-1.06%) |
Feb 05, 2015 | 8.406 | 8.468 | 8.399 | 8.406 | 25,455 | +0.01(+0.08%) |
Feb 04, 2015 | 8.482 | 8.482 | 8.399 | 8.399 | 25,298 | -0.08(-0.89%) |
Feb 03, 2015 | 8.413 | 8.480 | 8.413 | 8.475 | 13,662 | +0.05(+0.65%) |
Feb 02, 2015 | 8.461 | 8.496 | 8.406 | 8.420 | 19,282 | -0.08(-0.97%) |
Jan 30, 2015 | 8.454 | 8.516 | 8.434 | 8.502 | 21,038 | +0.08(+0.99%) |
Jan 29, 2015 | 8.386 | 8.441 | 8.386 | 8.419 | 7,060 | +0.01(+0.07%) |
Jan 28, 2015 | 8.434 | 8.454 | 8.399 | 8.413 | 15,316 | +0.01(+0.16%) |
Jan 27, 2015 | 8.379 | 8.454 | 8.379 | 8.399 | 10,079 | +0.04(+0.49%) |
Jan 26, 2015 | 8.406 | 8.406 | 8.331 | 8.358 | 14,851 | -0.03(-0.41%) |
Jan 23, 2015 | 8.406 | 8.461 | 8.386 | 8.393 | 21,204 | +0.01(+0.08%) |
Jan 22, 2015 | 8.331 | 8.461 | 8.310 | 8.386 | 48,095 | +0.00(+0.00%) |
Jan 21, 2015 | 8.351 | 8.386 | 8.303 | 8.386 | 19,052 | +0.07(+0.83%) |
Jan 20, 2015 | 8.379 | 8.399 | 8.296 | 8.316 | 33,379 | -0.09(-1.11%) |
Jan 16, 2015 | 8.441 | 8.441 | 8.372 | 8.410 | 31,607 | -0.03(-0.36%) |
Jan 15, 2015 | 8.179 | 8.447 | 8.179 | 8.441 | 64,619 | +0.23(+2.85%) |
Jan 14, 2015 | 8.207 | 8.221 | 8.186 | 8.207 | 9,273 | +0.00(+0.00%) |
Jan 13, 2015 | 8.173 | 8.207 | 8.152 | 8.207 | 9,708 | +0.06(+0.78%) |
Jan 12, 2015 | 8.136 | 8.142 | 8.136 | 8.143 | 17,564 | +0.02(+0.28%) |
Jan 09, 2015 | 8.095 | 8.123 | 8.095 | 8.121 | 5,926 | +0.05(+0.65%) |
Jan 08, 2015 | 8.184 | 8.212 | 8.020 | 8.068 | 46,981 | -0.11(-1.29%) |
Jan 07, 2015 | 8.089 | 8.191 | 8.089 | 8.173 | 24,106 | +0.08(+1.05%) |
Jan 06, 2015 | 8.150 | 8.280 | 8.082 | 8.089 | 74,289 | -0.03(-0.35%) |
Jan 05, 2015 | 8.123 | 8.226 | 8.068 | 8.117 | 38,739 | -0.00(-0.05%) |