Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.612 | 8.670 | 8.569 | 8.597 | 61,174 | -0.03(-0.34%) |
Mar 30, 2015 | 8.620 | 8.681 | 8.608 | 8.626 | 45,493 | -0.01(-0.11%) |
Mar 27, 2015 | 8.608 | 8.673 | 8.577 | 8.635 | 50,340 | +0.06(+0.68%) |
Mar 26, 2015 | 8.496 | 8.600 | 8.473 | 8.577 | 105,679 | +0.06(+0.73%) |
Mar 25, 2015 | 8.531 | 8.539 | 8.477 | 8.515 | 72,868 | -0.02(-0.18%) |
Mar 24, 2015 | 8.589 | 8.624 | 8.527 | 8.531 | 53,893 | -0.07(-0.85%) |
Mar 23, 2015 | 8.612 | 8.685 | 8.542 | 8.604 | 103,429 | -0.01(-0.10%) |
Mar 20, 2015 | 8.755 | 8.755 | 8.519 | 8.613 | 145,131 | -0.10(-1.14%) |
Mar 19, 2015 | 8.724 | 8.775 | 8.670 | 8.712 | 62,508 | -0.05(-0.53%) |
Mar 18, 2015 | 8.639 | 8.824 | 8.616 | 8.759 | 105,016 | +0.11(+1.25%) |
Mar 17, 2015 | 8.681 | 8.797 | 8.539 | 8.651 | 73,384 | -0.01(-0.13%) |
Mar 16, 2015 | 8.770 | 8.844 | 8.624 | 8.662 | 126,472 | -0.16(-1.79%) |
Mar 13, 2015 | 8.778 | 8.824 | 8.720 | 8.820 | 65,160 | +0.05(+0.53%) |
Mar 12, 2015 | 8.720 | 8.817 | 8.577 | 8.774 | 166,949 | +0.09(+1.02%) |
Mar 11, 2015 | 8.786 | 8.844 | 8.666 | 8.685 | 120,671 | -0.10(-1.19%) |
Mar 10, 2015 | 8.975 | 8.975 | 8.755 | 8.790 | 178,915 | -0.16(-1.84%) |
Mar 09, 2015 | 8.997 | 9.000 | 8.939 | 8.954 | 92,361 | +0.01(+0.13%) |
Mar 06, 2015 | 8.974 | 9.062 | 8.931 | 8.943 | 254,025 | -0.05(-0.51%) |
Mar 05, 2015 | 8.985 | 9.004 | 8.916 | 8.989 | 79,168 | +0.02(+0.17%) |
Mar 04, 2015 | 8.928 | 8.981 | 8.893 | 8.974 | 72,755 | +0.02(+0.26%) |
Mar 03, 2015 | 8.901 | 8.981 | 8.874 | 8.951 | 156,622 | +0.02(+0.26%) |
Mar 02, 2015 | 8.897 | 8.939 | 8.855 | 8.928 | 108,720 | +0.08(+0.91%) |
Feb 27, 2015 | 8.855 | 8.954 | 8.816 | 8.847 | 122,291 | -0.06(-0.65%) |
Feb 26, 2015 | 8.870 | 8.962 | 8.824 | 8.905 | 115,884 | +0.08(+0.91%) |
Feb 25, 2015 | 8.797 | 8.939 | 8.770 | 8.824 | 90,419 | +0.02(+0.22%) |
Feb 24, 2015 | 8.790 | 8.805 | 8.606 | 8.805 | 141,106 | +0.02(+0.26%) |
Feb 23, 2015 | 8.606 | 8.786 | 8.592 | 8.782 | 151,128 | +0.15(+1.78%) |
Feb 20, 2015 | 8.460 | 8.659 | 8.441 | 8.629 | 190,934 | +0.17(+1.99%) |
Feb 19, 2015 | 8.372 | 8.487 | 8.330 | 8.460 | 84,244 | +0.09(+1.05%) |
Feb 18, 2015 | 8.269 | 8.383 | 8.269 | 8.372 | 86,948 | +0.07(+0.88%) |
Feb 17, 2015 | 8.315 | 8.333 | 8.261 | 8.299 | 112,708 | +0.01(+0.14%) |
Feb 13, 2015 | 8.246 | 8.288 | 8.288 | 8.288 | 127,101 | +0.07(+0.79%) |
Feb 12, 2015 | 8.177 | 8.238 | 8.159 | 8.223 | 103,625 | +0.07(+0.80%) |
Feb 11, 2015 | 8.073 | 8.226 | 8.035 | 8.157 | 138,577 | +0.06(+0.71%) |
Feb 10, 2015 | 8.111 | 8.123 | 8.062 | 8.100 | 74,739 | -0.01(-0.08%) |
Feb 09, 2015 | 8.167 | 8.186 | 8.030 | 8.106 | 195,245 | -0.07(-0.88%) |
Feb 06, 2015 | 8.171 | 8.261 | 8.095 | 8.178 | 132,320 | +0.01(+0.14%) |
Feb 05, 2015 | 8.167 | 8.315 | 8.114 | 8.167 | 247,366 | +0.05(+0.61%) |
Feb 04, 2015 | 8.072 | 8.160 | 8.034 | 8.118 | 118,212 | +0.04(+0.47%) |
Feb 03, 2015 | 7.901 | 8.080 | 7.861 | 8.080 | 151,379 | +0.22(+2.80%) |
Feb 02, 2015 | 7.886 | 7.886 | 7.791 | 7.859 | 128,824 | -0.01(-0.14%) |
Jan 30, 2015 | 7.818 | 7.871 | 7.818 | 7.871 | 143,782 | +0.05(+0.68%) |
Jan 29, 2015 | 7.696 | 7.818 | 7.651 | 7.818 | 96,934 | +0.17(+2.24%) |
Jan 28, 2015 | 7.631 | 7.753 | 7.529 | 7.647 | 141,815 | +0.08(+1.05%) |
Jan 27, 2015 | 7.514 | 7.605 | 7.464 | 7.567 | 84,303 | +0.02(+0.20%) |
Jan 26, 2015 | 7.620 | 7.620 | 7.468 | 7.552 | 115,056 | -0.07(-0.90%) |
Jan 23, 2015 | 7.544 | 7.628 | 7.495 | 7.620 | 129,482 | +0.11(+1.52%) |
Jan 22, 2015 | 7.445 | 7.533 | 7.445 | 7.506 | 77,885 | +0.07(+0.92%) |
Jan 21, 2015 | 7.415 | 7.495 | 7.392 | 7.438 | 86,277 | +0.00(+0.00%) |
Jan 20, 2015 | 7.510 | 7.510 | 7.411 | 7.438 | 175,996 | -0.00(-0.05%) |
Jan 16, 2015 | 7.411 | 7.523 | 7.407 | 7.442 | 120,058 | +0.03(+0.36%) |
Jan 15, 2015 | 7.423 | 7.445 | 7.388 | 7.415 | 156,176 | +0.01(+0.15%) |
Jan 14, 2015 | 7.445 | 7.464 | 7.385 | 7.404 | 84,830 | -0.06(-0.86%) |
Jan 13, 2015 | 7.537 | 7.537 | 7.442 | 7.468 | 85,617 | -0.06(-0.86%) |
Jan 12, 2015 | 7.533 | 7.533 | 7.423 | 7.533 | 78,677 | -0.00(-0.05%) |
Jan 09, 2015 | 7.480 | 7.548 | 7.419 | 7.537 | 151,121 | +0.11(+1.54%) |
Jan 08, 2015 | 7.552 | 7.552 | 7.407 | 7.423 | 202,953 | +0.04(+0.53%) |
Jan 07, 2015 | 7.364 | 7.395 | 7.293 | 7.383 | 153,389 | +0.09(+1.29%) |
Jan 06, 2015 | 7.319 | 7.351 | 7.196 | 7.289 | 132,627 | +0.01(+0.16%) |
Jan 05, 2015 | 7.338 | 7.413 | 7.158 | 7.278 | 366,402 | -0.09(-1.18%) |