Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.078 | 8.097 | 7.950 | 8.051 | 35,871 | +0.00(+0.00%) |
Mar 30, 2015 | 7.941 | 8.078 | 7.886 | 8.051 | 33,518 | +0.14(+1.73%) |
Mar 27, 2015 | 7.914 | 7.950 | 7.777 | 7.914 | 16,339 | -0.03(-0.34%) |
Mar 26, 2015 | 7.959 | 7.959 | 7.859 | 7.941 | 20,324 | +0.05(+0.58%) |
Mar 25, 2015 | 8.032 | 8.060 | 7.895 | 7.895 | 35,602 | -0.14(-1.70%) |
Mar 24, 2015 | 7.886 | 8.032 | 7.768 | 8.032 | 20,769 | +0.05(+0.57%) |
Mar 23, 2015 | 8.096 | 8.096 | 7.850 | 7.987 | 300,621 | -0.05(-0.57%) |
Mar 20, 2015 | 8.032 | 8.160 | 7.722 | 8.032 | 56,085 | +0.11(+1.38%) |
Mar 19, 2015 | 7.725 | 7.932 | 7.544 | 7.923 | 32,979 | +0.27(+3.53%) |
Mar 18, 2015 | 7.887 | 7.896 | 7.454 | 7.652 | 130,634 | +0.00(+0.00%) |
Mar 17, 2015 | 7.247 | 7.652 | 7.139 | 7.652 | 45,572 | +0.43(+5.99%) |
Mar 16, 2015 | 7.292 | 7.301 | 7.130 | 7.220 | 70,335 | -0.14(-1.84%) |
Mar 13, 2015 | 7.338 | 7.364 | 7.301 | 7.355 | 8,455 | +0.01(+0.12%) |
Mar 12, 2015 | 7.373 | 7.481 | 7.292 | 7.346 | 16,342 | -0.02(-0.24%) |
Mar 11, 2015 | 7.373 | 7.490 | 7.346 | 7.364 | 26,124 | -0.04(-0.49%) |
Mar 10, 2015 | 7.373 | 7.508 | 7.373 | 7.400 | 14,173 | -0.06(-0.85%) |
Mar 09, 2015 | 7.508 | 7.508 | 7.328 | 7.463 | 37,561 | -0.03(-0.36%) |
Mar 06, 2015 | 7.562 | 7.595 | 7.445 | 7.490 | 34,601 | -0.10(-1.31%) |
Mar 05, 2015 | 7.625 | 7.707 | 7.472 | 7.589 | 59,973 | -0.07(-0.94%) |
Mar 04, 2015 | 7.725 | 7.661 | 7.445 | 7.661 | 32,278 | +0.00(+0.00%) |
Mar 03, 2015 | 7.499 | 7.670 | 7.256 | 7.661 | 101,566 | +0.02(+0.24%) |
Mar 02, 2015 | 7.850 | 7.851 | 7.643 | 7.643 | 36,912 | -0.18(-2.30%) |
Feb 27, 2015 | 7.752 | 8.031 | 7.707 | 7.824 | 23,979 | +0.07(+0.93%) |
Feb 26, 2015 | 7.725 | 7.860 | 7.716 | 7.752 | 17,482 | -0.06(-0.81%) |
Feb 25, 2015 | 7.707 | 7.887 | 7.707 | 7.815 | 10,228 | -0.07(-0.91%) |
Feb 24, 2015 | 7.797 | 7.887 | 7.707 | 7.887 | 30,783 | +0.03(+0.34%) |
Feb 23, 2015 | 7.661 | 7.950 | 7.661 | 7.860 | 38,157 | +0.14(+1.87%) |
Feb 20, 2015 | 7.914 | 7.977 | 7.705 | 7.716 | 26,024 | -0.16(-2.06%) |
Feb 19, 2015 | 7.878 | 8.004 | 7.761 | 7.878 | 89,008 | +0.03(+0.34%) |
Feb 18, 2015 | 7.941 | 8.004 | 7.842 | 7.851 | 26,230 | -0.10(-1.25%) |
Feb 17, 2015 | 8.004 | 8.076 | 7.752 | 7.950 | 97,389 | -0.01(-0.11%) |
Feb 13, 2015 | 7.743 | 7.959 | 7.959 | 7.959 | 74,000 | +0.25(+3.27%) |
Feb 12, 2015 | 7.553 | 7.833 | 7.553 | 7.707 | 18,678 | +0.12(+1.54%) |
Feb 11, 2015 | 7.670 | 7.707 | 7.436 | 7.589 | 49,250 | -0.07(-0.94%) |
Feb 10, 2015 | 7.679 | 7.851 | 7.481 | 7.661 | 57,835 | -0.04(-0.47%) |
Feb 09, 2015 | 8.022 | 8.085 | 7.472 | 7.698 | 93,694 | -0.39(-4.79%) |
Feb 06, 2015 | 8.112 | 8.112 | 8.050 | 8.085 | 23,106 | -0.10(-1.21%) |
Feb 05, 2015 | 8.036 | 8.184 | 8.036 | 8.184 | 21,313 | +0.08(+1.00%) |
Feb 04, 2015 | 8.112 | 8.112 | 7.977 | 8.103 | 54,017 | -0.01(-0.11%) |
Feb 03, 2015 | 7.977 | 8.112 | 7.968 | 8.112 | 45,728 | +0.13(+1.58%) |
Feb 02, 2015 | 7.977 | 8.139 | 7.941 | 7.986 | 49,501 | -0.08(-1.01%) |
Jan 30, 2015 | 8.112 | 8.112 | 8.032 | 8.067 | 3,846 | -0.01(-0.11%) |
Jan 29, 2015 | 7.959 | 8.112 | 7.887 | 8.076 | 24,056 | +0.09(+1.13%) |
Jan 28, 2015 | 8.112 | 8.121 | 7.986 | 7.986 | 5,361 | -0.14(-1.77%) |
Jan 27, 2015 | 7.977 | 8.157 | 7.932 | 8.130 | 47,243 | -0.05(-0.66%) |
Jan 26, 2015 | 8.031 | 8.310 | 8.013 | 8.184 | 11,136 | +0.11(+1.34%) |
Jan 23, 2015 | 8.202 | 8.274 | 8.013 | 8.076 | 21,273 | -0.20(-2.40%) |
Jan 22, 2015 | 8.500 | 8.500 | 8.022 | 8.274 | 52,158 | -0.12(-1.40%) |
Jan 21, 2015 | 8.175 | 8.392 | 8.175 | 8.392 | 43,524 | +0.01(+0.11%) |
Jan 20, 2015 | 8.265 | 8.419 | 8.185 | 8.383 | 34,840 | +0.14(+1.75%) |
Jan 16, 2015 | 8.094 | 8.301 | 8.070 | 8.238 | 33,563 | +0.13(+1.56%) |
Jan 15, 2015 | 8.085 | 8.139 | 7.944 | 8.112 | 42,803 | -0.07(-0.88%) |
Jan 14, 2015 | 8.229 | 8.229 | 7.923 | 8.184 | 66,619 | -0.02(-0.22%) |
Jan 13, 2015 | 8.446 | 8.446 | 8.130 | 8.202 | 36,832 | -0.21(-2.47%) |
Jan 12, 2015 | 8.428 | 8.464 | 8.121 | 8.410 | 19,602 | -0.05(-0.64%) |
Jan 09, 2015 | 8.482 | 8.509 | 8.292 | 8.464 | 45,690 | -0.02(-0.21%) |
Jan 08, 2015 | 8.401 | 8.491 | 8.401 | 8.482 | 6,721 | +0.14(+1.73%) |
Jan 07, 2015 | 8.383 | 8.414 | 8.328 | 8.337 | 10,429 | -0.18(-2.12%) |
Jan 06, 2015 | 8.355 | 8.518 | 8.283 | 8.518 | 11,699 | +0.17(+2.05%) |
Jan 05, 2015 | 8.346 | 8.455 | 8.337 | 8.346 | 10,527 | -0.04(-0.43%) |