Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.836 | 8.836 | 8.732 | 8.812 | 184,238 | +0.00(+0.00%) |
Mar 30, 2015 | 8.760 | 8.817 | 8.703 | 8.812 | 188,320 | +0.07(+0.81%) |
Mar 27, 2015 | 8.708 | 8.748 | 8.642 | 8.741 | 191,435 | +0.03(+0.38%) |
Mar 26, 2015 | 8.665 | 8.770 | 8.642 | 8.708 | 122,965 | +0.04(+0.49%) |
Mar 25, 2015 | 8.845 | 8.907 | 8.647 | 8.665 | 198,397 | -0.18(-2.03%) |
Mar 24, 2015 | 8.850 | 8.916 | 8.841 | 8.845 | 166,695 | -0.00(-0.03%) |
Mar 23, 2015 | 8.898 | 8.921 | 8.836 | 8.848 | 262,348 | -0.04(-0.45%) |
Mar 20, 2015 | 8.822 | 8.921 | 8.774 | 8.888 | 425,486 | +0.12(+1.35%) |
Mar 19, 2015 | 8.765 | 8.845 | 8.746 | 8.770 | 149,884 | -0.05(-0.54%) |
Mar 18, 2015 | 8.665 | 8.826 | 8.647 | 8.817 | 270,493 | +0.15(+1.78%) |
Mar 17, 2015 | 8.583 | 8.677 | 8.536 | 8.663 | 229,174 | +0.04(+0.49%) |
Mar 16, 2015 | 8.536 | 8.691 | 8.536 | 8.621 | 215,832 | +0.09(+1.10%) |
Mar 13, 2015 | 8.498 | 8.536 | 8.447 | 8.527 | 183,840 | +0.05(+0.55%) |
Mar 12, 2015 | 8.498 | 8.569 | 8.442 | 8.480 | 279,124 | +0.00(+0.06%) |
Mar 11, 2015 | 8.527 | 8.527 | 8.437 | 8.475 | 139,997 | -0.03(-0.33%) |
Mar 10, 2015 | 8.536 | 8.536 | 8.423 | 8.503 | 154,372 | -0.02(-0.22%) |
Mar 09, 2015 | 8.522 | 8.578 | 8.475 | 8.522 | 253,602 | +0.07(+0.83%) |
Mar 06, 2015 | 8.527 | 8.546 | 8.423 | 8.451 | 217,790 | -0.11(-1.26%) |
Mar 05, 2015 | 8.498 | 8.578 | 8.489 | 8.560 | 142,163 | +0.06(+0.66%) |
Mar 04, 2015 | 8.593 | 8.541 | 8.419 | 8.503 | 260,679 | -0.04(-0.44%) |
Mar 03, 2015 | 8.602 | 8.602 | 8.466 | 8.541 | 193,833 | -0.01(-0.16%) |
Mar 02, 2015 | 8.560 | 8.630 | 8.475 | 8.555 | 364,770 | +0.01(+0.11%) |
Feb 27, 2015 | 8.489 | 8.621 | 8.466 | 8.546 | 586,521 | +0.08(+0.89%) |
Feb 26, 2015 | 8.447 | 8.489 | 8.381 | 8.470 | 234,336 | +0.03(+0.33%) |
Feb 25, 2015 | 8.367 | 8.466 | 8.329 | 8.442 | 325,838 | +0.10(+1.18%) |
Feb 24, 2015 | 8.343 | 8.348 | 8.254 | 8.343 | 177,689 | -0.00(-0.06%) |
Feb 23, 2015 | 8.296 | 8.367 | 8.254 | 8.348 | 182,028 | +0.07(+0.85%) |
Feb 20, 2015 | 8.287 | 8.372 | 8.263 | 8.277 | 244,028 | -0.01(-0.17%) |
Feb 19, 2015 | 8.188 | 8.301 | 8.113 | 8.292 | 344,062 | +0.11(+1.32%) |
Feb 18, 2015 | 8.146 | 8.207 | 8.085 | 8.183 | 197,903 | +0.05(+0.64%) |
Feb 17, 2015 | 8.188 | 8.249 | 8.099 | 8.132 | 198,994 | -0.05(-0.58%) |
Feb 13, 2015 | 8.179 | 8.179 | 8.179 | 8.179 | 141,396 | +0.02(+0.20%) |
Feb 12, 2015 | 8.088 | 8.209 | 8.064 | 8.162 | 117,197 | +0.12(+1.45%) |
Feb 11, 2015 | 8.106 | 8.172 | 8.031 | 8.045 | 152,612 | -0.06(-0.75%) |
Feb 10, 2015 | 8.162 | 8.162 | 8.022 | 8.106 | 258,149 | -0.01(-0.17%) |
Feb 09, 2015 | 8.181 | 8.242 | 8.120 | 8.120 | 246,441 | -0.05(-0.63%) |
Feb 06, 2015 | 8.344 | 8.344 | 8.172 | 8.172 | 248,773 | -0.17(-2.07%) |
Feb 05, 2015 | 8.265 | 8.358 | 8.246 | 8.344 | 192,355 | +0.10(+1.19%) |
Feb 04, 2015 | 8.181 | 8.260 | 8.133 | 8.246 | 165,716 | +0.06(+0.68%) |
Feb 03, 2015 | 8.148 | 8.195 | 8.116 | 8.190 | 269,551 | +0.06(+0.75%) |
Feb 02, 2015 | 8.148 | 8.148 | 7.961 | 8.130 | 225,642 | +0.00(+0.06%) |
Jan 30, 2015 | 8.265 | 8.265 | 8.120 | 8.125 | 261,987 | -0.19(-2.25%) |
Jan 29, 2015 | 8.307 | 8.330 | 8.218 | 8.312 | 344,842 | +0.04(+0.45%) |
Jan 28, 2015 | 8.335 | 8.363 | 8.256 | 8.274 | 176,621 | -0.03(-0.39%) |
Jan 27, 2015 | 8.204 | 8.326 | 8.204 | 8.307 | 266,822 | +0.02(+0.23%) |
Jan 26, 2015 | 8.265 | 8.302 | 8.218 | 8.288 | 280,004 | +0.01(+0.17%) |
Jan 23, 2015 | 8.288 | 8.312 | 8.244 | 8.274 | 218,560 | +0.00(+0.00%) |
Jan 22, 2015 | 8.218 | 8.274 | 8.172 | 8.274 | 392,340 | +0.11(+1.32%) |
Jan 21, 2015 | 8.167 | 8.200 | 8.148 | 8.167 | 216,343 | +0.00(+0.03%) |
Jan 20, 2015 | 8.188 | 8.197 | 8.118 | 8.165 | 346,032 | +0.02(+0.28%) |
Jan 16, 2015 | 8.053 | 8.141 | 8.044 | 8.141 | 449,809 | +0.06(+0.75%) |
Jan 15, 2015 | 8.039 | 8.081 | 8.030 | 8.081 | 357,660 | +0.02(+0.23%) |
Jan 14, 2015 | 8.049 | 8.072 | 8.002 | 8.063 | 190,478 | +0.01(+0.09%) |
Jan 13, 2015 | 8.081 | 8.081 | 8.025 | 8.056 | 167,628 | +0.02(+0.20%) |
Jan 12, 2015 | 8.030 | 8.067 | 8.021 | 8.039 | 178,643 | -0.00(-0.06%) |
Jan 09, 2015 | 8.072 | 8.086 | 7.998 | 8.044 | 120,899 | -0.02(-0.23%) |
Jan 08, 2015 | 8.067 | 8.081 | 8.035 | 8.063 | 179,577 | +0.01(+0.12%) |
Jan 07, 2015 | 8.090 | 8.090 | 8.002 | 8.053 | 235,503 | +0.04(+0.52%) |
Jan 06, 2015 | 8.049 | 8.067 | 7.965 | 8.012 | 174,826 | -0.03(-0.35%) |
Jan 05, 2015 | 7.974 | 8.063 | 7.965 | 8.039 | 230,848 | +0.02(+0.29%) |