Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 8.046 | 8.046 | 8.046 | 8.046 | 46 | -0.16(-1.93%) |
Mar 27, 2015 | 8.205 | 8.205 | 8.205 | 8.205 | 420 | -0.02(-0.18%) |
Mar 26, 2015 | 8.220 | 8.220 | 8.220 | 8.220 | 137 | +0.00(+0.00%) |
Mar 25, 2015 | 8.114 | 8.220 | 8.092 | 8.220 | 858 | -0.06(-0.73%) |
Mar 24, 2015 | 8.145 | 8.281 | 8.069 | 8.281 | 1,410 | +0.23(+2.91%) |
Mar 23, 2015 | 8.046 | 8.046 | 8.046 | 8.046 | 1,445 | +0.00(+0.00%) |
Mar 20, 2015 | 8.266 | 8.288 | 8.046 | 8.046 | 4,378 | -0.12(-1.48%) |
Mar 19, 2015 | 8.093 | 8.243 | 8.024 | 8.167 | 12,225 | +0.08(+0.93%) |
Mar 18, 2015 | 8.182 | 8.281 | 8.016 | 8.092 | 1,582 | -0.02(-0.28%) |
Mar 17, 2015 | 8.107 | 8.114 | 8.092 | 8.114 | 1,853 | -0.01(-0.09%) |
Mar 16, 2015 | 8.107 | 8.149 | 8.092 | 8.122 | 6,324 | +0.03(+0.37%) |
Mar 13, 2015 | 8.092 | 8.160 | 8.092 | 8.092 | 1,787 | -0.12(-1.47%) |
Mar 12, 2015 | 8.319 | 8.319 | 8.092 | 8.213 | 5,293 | +0.02(+0.18%) |
Mar 11, 2015 | 8.111 | 8.250 | 8.092 | 8.198 | 16,850 | +0.08(+0.93%) |
Mar 10, 2015 | 8.092 | 8.122 | 8.092 | 8.122 | 2,250 | +0.05(+0.56%) |
Mar 09, 2015 | 8.084 | 8.084 | 8.077 | 8.077 | 286 | -0.04(-0.47%) |
Mar 06, 2015 | 7.993 | 8.122 | 7.993 | 8.114 | 3,922 | +0.12(+1.51%) |
Mar 05, 2015 | 7.993 | 7.993 | 7.993 | 7.993 | 134 | -0.02(-0.19%) |
Mar 04, 2015 | 8.061 | 8.084 | 7.971 | 8.008 | 4,137 | +0.05(+0.57%) |
Mar 03, 2015 | 7.948 | 8.092 | 7.948 | 7.963 | 13,515 | -0.04(-0.47%) |
Mar 02, 2015 | 8.092 | 8.092 | 7.956 | 8.001 | 5,616 | -0.13(-1.63%) |
Feb 27, 2015 | 7.948 | 8.266 | 7.948 | 8.133 | 6,468 | +0.03(+0.33%) |
Feb 25, 2015 | 8.061 | 8.122 | 8.054 | 8.107 | 5,428 | +0.08(+1.04%) |
Feb 24, 2015 | 7.925 | 8.114 | 7.925 | 8.024 | 10,040 | +0.04(+0.47%) |
Feb 23, 2015 | 8.008 | 8.114 | 7.986 | 7.986 | 5,477 | -0.11(-1.31%) |
Feb 20, 2015 | 8.001 | 8.114 | 7.986 | 8.092 | 3,485 | +0.00(+0.00%) |
Feb 19, 2015 | 8.084 | 8.107 | 7.835 | 8.092 | 5,694 | -0.03(-0.37%) |
Feb 18, 2015 | 8.250 | 8.250 | 7.903 | 8.122 | 12,177 | -0.01(-0.09%) |
Feb 17, 2015 | 8.160 | 8.175 | 8.031 | 8.129 | 8,310 | -0.13(-1.56%) |
Feb 13, 2015 | 8.281 | 8.258 | 8.258 | 8.258 | 39,405 | +0.02(+0.18%) |
Feb 12, 2015 | 8.243 | 8.243 | 8.243 | 8.243 | 305 | +0.20(+2.44%) |
Feb 11, 2015 | 8.311 | 8.319 | 8.046 | 8.046 | 2,123 | -0.23(-2.74%) |
Feb 10, 2015 | 8.205 | 8.273 | 8.205 | 8.273 | 24,604 | +0.07(+0.82%) |
Feb 09, 2015 | 8.017 | 8.258 | 8.017 | 8.205 | 25,058 | +0.11(+1.30%) |
Feb 06, 2015 | 8.048 | 8.100 | 8.025 | 8.100 | 28,259 | +0.05(+0.56%) |
Feb 05, 2015 | 8.198 | 8.236 | 8.032 | 8.055 | 10,618 | -0.22(-2.64%) |
Feb 04, 2015 | 8.461 | 8.461 | 8.198 | 8.273 | 1,793 | -0.43(-4.93%) |
Feb 03, 2015 | 8.288 | 8.709 | 7.905 | 8.702 | 27,010 | +0.51(+6.24%) |
Feb 02, 2015 | 7.784 | 8.281 | 7.784 | 8.190 | 26,758 | +0.29(+3.71%) |
Jan 30, 2015 | 7.890 | 7.897 | 7.837 | 7.897 | 1,728 | -0.04(-0.47%) |
Jan 29, 2015 | 7.927 | 7.935 | 7.792 | 7.935 | 4,563 | +0.08(+0.96%) |
Jan 28, 2015 | 7.912 | 7.935 | 7.852 | 7.859 | 31,203 | -0.07(-0.85%) |
Jan 27, 2015 | 7.897 | 7.972 | 7.747 | 7.927 | 24,645 | +0.03(+0.38%) |
Jan 26, 2015 | 7.912 | 7.912 | 7.747 | 7.897 | 4,007 | +0.19(+2.44%) |
Jan 23, 2015 | 7.739 | 7.773 | 7.619 | 7.709 | 2,216 | -0.11(-1.44%) |
Jan 22, 2015 | 7.822 | 7.822 | 7.596 | 7.822 | 4,287 | +0.02(+0.29%) |
Jan 21, 2015 | 7.777 | 7.814 | 7.596 | 7.799 | 3,312 | -0.04(-0.48%) |
Jan 20, 2015 | 7.912 | 7.912 | 7.747 | 7.837 | 918 | -0.10(-1.23%) |
Jan 16, 2015 | 7.724 | 7.938 | 6.784 | 7.935 | 20,398 | +0.20(+2.53%) |
Jan 15, 2015 | 7.829 | 7.897 | 7.724 | 7.739 | 10,908 | -0.15(-1.91%) |
Jan 14, 2015 | 7.852 | 7.927 | 7.822 | 7.890 | 8,558 | -0.06(-0.76%) |
Jan 12, 2015 | 7.912 | 7.950 | 7.950 | 7.950 | 9,440 | -0.04(-0.47%) |
Jan 09, 2015 | 7.935 | 7.987 | 7.935 | 7.987 | 1,741 | +0.03(+0.33%) |
Jan 08, 2015 | 7.837 | 7.972 | 7.837 | 7.961 | 2,496 | -0.02(-0.24%) |
Jan 07, 2015 | 7.844 | 7.980 | 7.795 | 7.980 | 7,409 | +0.07(+0.86%) |
Jan 06, 2015 | 7.920 | 7.920 | 7.895 | 7.912 | 4,337 | -0.01(-0.09%) |
Jan 05, 2015 | 7.935 | 7.935 | 7.859 | 7.920 | 10,572 | +0.02(+0.19%) |