Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.640 | 7.709 | 7.606 | 7.668 | 130,225 | +0.00(+0.00%) |
Mar 30, 2015 | 7.620 | 7.706 | 7.585 | 7.668 | 170,996 | +0.05(+0.63%) |
Mar 27, 2015 | 7.537 | 7.647 | 7.537 | 7.620 | 219,124 | +0.08(+1.10%) |
Mar 26, 2015 | 7.551 | 7.647 | 7.488 | 7.537 | 253,846 | -0.01(-0.18%) |
Mar 25, 2015 | 7.792 | 7.806 | 7.551 | 7.551 | 253,266 | -0.20(-2.58%) |
Mar 24, 2015 | 7.909 | 7.930 | 7.744 | 7.751 | 320,514 | -0.17(-2.18%) |
Mar 23, 2015 | 7.778 | 7.923 | 7.764 | 7.923 | 260,002 | +0.11(+1.41%) |
Mar 20, 2015 | 7.682 | 7.820 | 7.633 | 7.813 | 480,867 | +0.18(+2.35%) |
Mar 19, 2015 | 7.633 | 7.682 | 7.613 | 7.633 | 170,457 | -0.03(-0.45%) |
Mar 18, 2015 | 7.564 | 7.675 | 7.523 | 7.668 | 214,976 | +0.10(+1.37%) |
Mar 17, 2015 | 7.530 | 7.620 | 7.516 | 7.564 | 192,160 | +0.01(+0.18%) |
Mar 16, 2015 | 7.633 | 7.647 | 7.544 | 7.551 | 218,457 | -0.04(-0.55%) |
Mar 13, 2015 | 7.599 | 7.633 | 7.488 | 7.592 | 169,468 | -0.03(-0.45%) |
Mar 12, 2015 | 7.551 | 7.647 | 7.500 | 7.626 | 374,947 | +0.10(+1.38%) |
Mar 11, 2015 | 7.592 | 7.592 | 7.447 | 7.523 | 379,276 | -0.08(-1.09%) |
Mar 10, 2015 | 7.406 | 7.647 | 7.343 | 7.606 | 454,434 | +0.19(+2.51%) |
Mar 09, 2015 | 7.461 | 7.530 | 7.419 | 7.419 | 275,963 | -0.02(-0.28%) |
Mar 06, 2015 | 7.606 | 7.620 | 7.412 | 7.440 | 261,326 | -0.23(-3.06%) |
Mar 05, 2015 | 7.599 | 7.716 | 7.599 | 7.675 | 303,413 | +0.08(+1.00%) |
Mar 04, 2015 | 7.647 | 7.675 | 7.523 | 7.599 | 895,149 | -0.08(-0.99%) |
Mar 03, 2015 | 7.702 | 7.751 | 7.702 | 7.675 | 173,063 | -0.03(-0.36%) |
Mar 02, 2015 | 7.778 | 7.884 | 7.675 | 7.702 | 345,059 | -0.08(-0.98%) |
Feb 27, 2015 | 7.813 | 7.875 | 7.764 | 7.778 | 312,453 | -0.06(-0.70%) |
Feb 26, 2015 | 7.909 | 7.930 | 7.792 | 7.833 | 138,934 | -0.06(-0.79%) |
Feb 25, 2015 | 7.854 | 7.965 | 7.847 | 7.896 | 151,392 | +0.04(+0.53%) |
Feb 24, 2015 | 7.902 | 7.902 | 7.792 | 7.854 | 173,479 | -0.07(-0.87%) |
Feb 23, 2015 | 7.937 | 7.965 | 7.875 | 7.923 | 171,464 | -0.01(-0.17%) |
Feb 20, 2015 | 7.896 | 7.958 | 7.868 | 7.937 | 159,862 | +0.06(+0.79%) |
Feb 19, 2015 | 7.992 | 7.992 | 7.868 | 7.875 | 184,914 | -0.12(-1.47%) |
Feb 18, 2015 | 7.958 | 8.006 | 7.875 | 7.992 | 361,652 | +0.05(+0.61%) |
Feb 17, 2015 | 8.075 | 8.151 | 7.937 | 7.944 | 415,702 | -0.15(-1.88%) |
Feb 13, 2015 | 8.179 | 8.096 | 8.096 | 8.096 | 280,219 | -0.11(-1.35%) |
Feb 12, 2015 | 8.006 | 8.206 | 7.972 | 8.206 | 246,361 | +0.21(+2.68%) |
Feb 11, 2015 | 8.047 | 8.101 | 7.945 | 7.992 | 185,689 | -0.09(-1.10%) |
Feb 10, 2015 | 8.060 | 8.088 | 7.938 | 8.081 | 255,649 | +0.03(+0.42%) |
Feb 09, 2015 | 8.081 | 8.169 | 8.047 | 8.047 | 221,211 | -0.02(-0.25%) |
Feb 06, 2015 | 8.169 | 8.176 | 8.019 | 8.067 | 291,445 | -0.07(-0.84%) |
Feb 05, 2015 | 8.054 | 8.163 | 7.985 | 8.135 | 221,618 | +0.12(+1.44%) |
Feb 04, 2015 | 8.040 | 8.054 | 7.992 | 8.019 | 166,402 | -0.02(-0.25%) |
Feb 03, 2015 | 7.951 | 8.088 | 7.938 | 8.040 | 209,496 | +0.10(+1.29%) |
Feb 02, 2015 | 8.047 | 8.054 | 7.849 | 7.938 | 227,622 | -0.11(-1.35%) |
Jan 30, 2015 | 8.115 | 8.172 | 8.026 | 8.047 | 400,093 | -0.14(-1.75%) |
Jan 29, 2015 | 8.108 | 8.190 | 8.019 | 8.190 | 218,568 | +0.07(+0.92%) |
Jan 28, 2015 | 8.122 | 8.176 | 8.047 | 8.115 | 307,907 | +0.00(+0.00%) |
Jan 27, 2015 | 8.169 | 8.176 | 8.067 | 8.115 | 349,576 | -0.10(-1.24%) |
Jan 26, 2015 | 8.108 | 8.224 | 8.019 | 8.217 | 234,191 | +0.13(+1.60%) |
Jan 23, 2015 | 8.122 | 8.176 | 7.972 | 8.088 | 984,282 | -0.01(-0.08%) |
Jan 22, 2015 | 8.026 | 8.122 | 7.992 | 8.094 | 549,648 | +0.08(+1.02%) |
Jan 21, 2015 | 8.088 | 8.094 | 8.013 | 8.013 | 154,135 | -0.07(-0.93%) |
Jan 20, 2015 | 8.142 | 8.176 | 8.051 | 8.088 | 208,295 | -0.07(-0.92%) |
Jan 16, 2015 | 7.917 | 8.169 | 7.890 | 8.163 | 528,748 | +0.23(+2.92%) |
Jan 15, 2015 | 8.060 | 8.060 | 7.910 | 7.931 | 335,763 | -0.14(-1.69%) |
Jan 14, 2015 | 8.040 | 8.101 | 8.007 | 8.067 | 368,905 | -0.03(-0.42%) |
Jan 13, 2015 | 8.013 | 8.128 | 7.992 | 8.101 | 666,070 | +0.10(+1.19%) |
Jan 12, 2015 | 7.979 | 8.006 | 7.924 | 8.006 | 205,865 | +0.03(+0.43%) |
Jan 09, 2015 | 7.917 | 8.019 | 7.880 | 7.972 | 314,328 | +0.03(+0.43%) |
Jan 08, 2015 | 7.992 | 8.006 | 7.870 | 7.938 | 377,005 | +0.01(+0.17%) |
Jan 07, 2015 | 7.829 | 7.938 | 7.761 | 7.924 | 215,226 | +0.13(+1.66%) |
Jan 06, 2015 | 7.754 | 7.853 | 7.706 | 7.795 | 281,955 | +0.06(+0.79%) |
Jan 05, 2015 | 7.583 | 7.767 | 7.583 | 7.733 | 228,990 | +0.13(+1.70%) |