Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.676 | 8.692 | 8.600 | 8.666 | 292,930 | -0.03(-0.29%) |
Mar 30, 2015 | 8.692 | 8.727 | 8.616 | 8.692 | 262,577 | +0.00(+0.00%) |
Mar 27, 2015 | 8.661 | 8.737 | 8.616 | 8.692 | 218,712 | +0.00(+0.00%) |
Mar 26, 2015 | 8.611 | 8.692 | 8.555 | 8.692 | 218,120 | +0.01(+0.06%) |
Mar 25, 2015 | 8.641 | 8.692 | 8.585 | 8.687 | 321,160 | +0.00(+0.00%) |
Mar 24, 2015 | 8.585 | 8.687 | 8.585 | 8.687 | 300,914 | +0.05(+0.59%) |
Mar 23, 2015 | 8.504 | 8.661 | 8.504 | 8.636 | 301,058 | +0.05(+0.59%) |
Mar 20, 2015 | 8.453 | 8.590 | 8.423 | 8.585 | 193,527 | +0.14(+1.62%) |
Mar 19, 2015 | 8.535 | 8.560 | 8.408 | 8.448 | 128,166 | -0.12(-1.36%) |
Mar 18, 2015 | 8.499 | 8.611 | 8.438 | 8.565 | 269,933 | +0.03(+0.30%) |
Mar 17, 2015 | 8.570 | 8.575 | 8.453 | 8.540 | 301,028 | -0.04(-0.47%) |
Mar 16, 2015 | 8.489 | 8.580 | 8.443 | 8.580 | 371,774 | +0.09(+1.07%) |
Mar 13, 2015 | 8.509 | 8.509 | 8.266 | 8.489 | 286,960 | -0.06(-0.71%) |
Mar 12, 2015 | 8.210 | 8.560 | 8.210 | 8.550 | 292,232 | +0.36(+4.46%) |
Mar 11, 2015 | 8.312 | 8.312 | 8.114 | 8.185 | 699,257 | -0.10(-1.16%) |
Mar 10, 2015 | 8.236 | 8.332 | 8.236 | 8.281 | 245,697 | +0.02(+0.18%) |
Mar 09, 2015 | 8.347 | 8.372 | 8.236 | 8.266 | 281,551 | -0.06(-0.67%) |
Mar 06, 2015 | 8.337 | 8.423 | 8.236 | 8.322 | 217,984 | -0.05(-0.61%) |
Mar 05, 2015 | 8.393 | 8.448 | 8.286 | 8.372 | 281,699 | -0.03(-0.36%) |
Mar 04, 2015 | 8.322 | 8.565 | 8.469 | 8.403 | 403,546 | -0.07(-0.78%) |
Mar 03, 2015 | 8.570 | 8.585 | 8.380 | 8.469 | 383,565 | -0.09(-1.07%) |
Mar 02, 2015 | 8.393 | 8.570 | 8.291 | 8.560 | 396,152 | +0.20(+2.36%) |
Feb 27, 2015 | 8.317 | 8.383 | 8.246 | 8.362 | 252,451 | +0.07(+0.86%) |
Feb 26, 2015 | 8.342 | 8.408 | 8.246 | 8.291 | 152,345 | -0.06(-0.73%) |
Feb 25, 2015 | 8.443 | 8.459 | 8.261 | 8.352 | 179,158 | -0.09(-1.08%) |
Feb 24, 2015 | 8.448 | 8.459 | 8.367 | 8.443 | 234,507 | +0.00(+0.00%) |
Feb 23, 2015 | 8.332 | 8.443 | 8.273 | 8.443 | 245,983 | +0.10(+1.22%) |
Feb 20, 2015 | 8.352 | 8.352 | 8.236 | 8.342 | 255,517 | -0.01(-0.12%) |
Feb 19, 2015 | 8.377 | 8.377 | 8.256 | 8.352 | 236,482 | +0.06(+0.67%) |
Feb 18, 2015 | 8.296 | 8.374 | 8.246 | 8.296 | 175,070 | -0.07(-0.79%) |
Feb 17, 2015 | 8.423 | 8.456 | 8.281 | 8.362 | 287,467 | -0.06(-0.66%) |
Feb 13, 2015 | 8.342 | 8.418 | 8.418 | 8.418 | 282,358 | +0.02(+0.18%) |
Feb 12, 2015 | 8.190 | 8.464 | 8.190 | 8.403 | 260,981 | +0.13(+1.53%) |
Feb 11, 2015 | 8.271 | 8.347 | 8.134 | 8.276 | 401,857 | -0.01(-0.12%) |
Feb 10, 2015 | 8.347 | 8.347 | 8.190 | 8.286 | 244,535 | +0.00(+0.00%) |
Feb 09, 2015 | 8.398 | 8.398 | 8.261 | 8.286 | 228,456 | -0.11(-1.33%) |
Feb 06, 2015 | 8.428 | 8.464 | 8.367 | 8.398 | 247,532 | -0.06(-0.72%) |
Feb 05, 2015 | 8.494 | 8.494 | 8.377 | 8.459 | 205,549 | +0.04(+0.48%) |
Feb 04, 2015 | 8.540 | 8.540 | 8.347 | 8.418 | 191,587 | -0.15(-1.77%) |
Feb 03, 2015 | 8.362 | 8.570 | 8.362 | 8.570 | 803,424 | +0.19(+2.30%) |
Feb 02, 2015 | 8.215 | 8.443 | 8.190 | 8.377 | 327,330 | +0.17(+2.04%) |
Jan 30, 2015 | 8.236 | 8.246 | 8.190 | 8.210 | 258,738 | -0.05(-0.55%) |
Jan 29, 2015 | 8.362 | 8.447 | 8.220 | 8.256 | 369,688 | -0.02(-0.24%) |
Jan 28, 2015 | 8.377 | 8.403 | 8.210 | 8.276 | 254,598 | -0.09(-1.03%) |
Jan 27, 2015 | 8.383 | 8.418 | 8.342 | 8.362 | 219,367 | -0.06(-0.72%) |
Jan 26, 2015 | 8.443 | 8.458 | 8.322 | 8.423 | 253,747 | +0.10(+1.22%) |
Jan 23, 2015 | 8.438 | 8.479 | 8.271 | 8.322 | 221,648 | -0.16(-1.85%) |
Jan 22, 2015 | 8.306 | 8.540 | 8.276 | 8.479 | 402,573 | +0.15(+1.76%) |
Jan 21, 2015 | 8.296 | 8.352 | 8.180 | 8.332 | 367,133 | +0.06(+0.74%) |
Jan 20, 2015 | 8.352 | 8.352 | 8.118 | 8.271 | 437,342 | +0.02(+0.18%) |
Jan 16, 2015 | 8.256 | 8.350 | 8.181 | 8.256 | 392,240 | -0.02(-0.30%) |
Jan 15, 2015 | 8.395 | 8.414 | 8.281 | 8.281 | 352,120 | -0.09(-1.07%) |
Jan 14, 2015 | 8.295 | 8.405 | 8.281 | 8.370 | 373,688 | -0.02(-0.30%) |
Jan 13, 2015 | 8.464 | 8.479 | 8.355 | 8.395 | 467,229 | -0.03(-0.41%) |
Jan 12, 2015 | 8.385 | 8.429 | 8.263 | 8.429 | 403,011 | +0.04(+0.47%) |
Jan 09, 2015 | 8.305 | 8.419 | 8.256 | 8.390 | 315,213 | +0.09(+1.08%) |
Jan 08, 2015 | 8.226 | 8.340 | 8.196 | 8.300 | 367,722 | +0.14(+1.70%) |
Jan 07, 2015 | 8.127 | 8.241 | 8.126 | 8.162 | 570,042 | +0.09(+1.11%) |
Jan 06, 2015 | 8.048 | 8.122 | 7.948 | 8.072 | 961,031 | +0.06(+0.80%) |
Jan 05, 2015 | 7.988 | 8.082 | 7.983 | 8.008 | 463,740 | -0.04(-0.55%) |