Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.586 | 8.601 | 8.511 | 8.576 | 296,014 | -0.03(-0.29%) |
Mar 30, 2015 | 8.601 | 8.636 | 8.526 | 8.601 | 265,341 | +0.00(+0.00%) |
Mar 27, 2015 | 8.571 | 8.646 | 8.526 | 8.601 | 221,014 | +0.00(+0.00%) |
Mar 26, 2015 | 8.521 | 8.601 | 8.466 | 8.601 | 220,416 | +0.01(+0.06%) |
Mar 25, 2015 | 8.551 | 8.601 | 8.496 | 8.596 | 324,541 | +0.00(+0.00%) |
Mar 24, 2015 | 8.496 | 8.596 | 8.496 | 8.596 | 304,081 | +0.05(+0.59%) |
Mar 23, 2015 | 8.416 | 8.571 | 8.416 | 8.546 | 304,227 | +0.05(+0.59%) |
Mar 20, 2015 | 8.365 | 8.501 | 8.335 | 8.496 | 195,564 | +0.14(+1.62%) |
Mar 19, 2015 | 8.446 | 8.471 | 8.320 | 8.360 | 129,515 | -0.12(-1.36%) |
Mar 18, 2015 | 8.411 | 8.521 | 8.350 | 8.476 | 272,775 | +0.03(+0.30%) |
Mar 17, 2015 | 8.481 | 8.486 | 8.365 | 8.451 | 304,197 | -0.04(-0.47%) |
Mar 16, 2015 | 8.401 | 8.491 | 8.355 | 8.491 | 375,687 | +0.09(+1.07%) |
Mar 13, 2015 | 8.421 | 8.421 | 8.180 | 8.401 | 289,980 | -0.06(-0.71%) |
Mar 12, 2015 | 8.125 | 8.471 | 8.125 | 8.461 | 295,308 | +0.36(+4.46%) |
Mar 11, 2015 | 8.225 | 8.225 | 8.029 | 8.100 | 706,617 | -0.10(-1.16%) |
Mar 10, 2015 | 8.150 | 8.245 | 8.150 | 8.195 | 248,283 | +0.02(+0.18%) |
Mar 09, 2015 | 8.260 | 8.285 | 8.150 | 8.180 | 284,515 | -0.06(-0.67%) |
Mar 06, 2015 | 8.250 | 8.335 | 8.150 | 8.235 | 220,279 | -0.05(-0.61%) |
Mar 05, 2015 | 8.305 | 8.360 | 8.200 | 8.285 | 284,664 | -0.03(-0.36%) |
Mar 04, 2015 | 8.235 | 8.476 | 8.380 | 8.315 | 407,793 | -0.07(-0.78%) |
Mar 03, 2015 | 8.481 | 8.496 | 8.293 | 8.380 | 387,603 | -0.09(-1.07%) |
Mar 02, 2015 | 8.305 | 8.481 | 8.205 | 8.471 | 400,322 | +0.20(+2.36%) |
Feb 27, 2015 | 8.230 | 8.295 | 8.160 | 8.275 | 255,108 | +0.07(+0.86%) |
Feb 26, 2015 | 8.255 | 8.320 | 8.160 | 8.205 | 153,949 | -0.06(-0.73%) |
Feb 25, 2015 | 8.355 | 8.370 | 8.175 | 8.265 | 181,044 | -0.09(-1.08%) |
Feb 24, 2015 | 8.360 | 8.370 | 8.280 | 8.355 | 236,976 | +0.00(+0.00%) |
Feb 23, 2015 | 8.245 | 8.355 | 8.187 | 8.355 | 248,572 | +0.10(+1.22%) |
Feb 20, 2015 | 8.265 | 8.265 | 8.150 | 8.255 | 258,207 | -0.01(-0.12%) |
Feb 19, 2015 | 8.290 | 8.290 | 8.170 | 8.265 | 238,972 | +0.06(+0.67%) |
Feb 18, 2015 | 8.210 | 8.287 | 8.160 | 8.210 | 176,913 | -0.07(-0.79%) |
Feb 17, 2015 | 8.335 | 8.368 | 8.195 | 8.275 | 290,493 | -0.06(-0.66%) |
Feb 13, 2015 | 8.255 | 8.330 | 8.330 | 8.330 | 285,330 | +0.02(+0.18%) |
Feb 12, 2015 | 8.105 | 8.375 | 8.105 | 8.315 | 263,728 | +0.13(+1.53%) |
Feb 11, 2015 | 8.185 | 8.260 | 8.049 | 8.190 | 406,087 | -0.01(-0.12%) |
Feb 10, 2015 | 8.260 | 8.260 | 8.105 | 8.200 | 247,109 | +0.00(+0.00%) |
Feb 09, 2015 | 8.310 | 8.310 | 8.175 | 8.200 | 230,860 | -0.11(-1.33%) |
Feb 06, 2015 | 8.340 | 8.375 | 8.280 | 8.310 | 250,138 | -0.06(-0.72%) |
Feb 05, 2015 | 8.406 | 8.406 | 8.290 | 8.370 | 207,713 | +0.04(+0.48%) |
Feb 04, 2015 | 8.451 | 8.451 | 8.260 | 8.330 | 193,604 | -0.15(-1.77%) |
Feb 03, 2015 | 8.275 | 8.481 | 8.275 | 8.481 | 811,881 | +0.19(+2.30%) |
Feb 02, 2015 | 8.130 | 8.355 | 8.105 | 8.290 | 330,776 | +0.17(+2.04%) |
Jan 30, 2015 | 8.150 | 8.160 | 8.105 | 8.125 | 261,461 | -0.05(-0.55%) |
Jan 29, 2015 | 8.275 | 8.359 | 8.135 | 8.170 | 373,580 | -0.02(-0.24%) |
Jan 28, 2015 | 8.290 | 8.315 | 8.125 | 8.190 | 257,278 | -0.09(-1.03%) |
Jan 27, 2015 | 8.295 | 8.330 | 8.255 | 8.275 | 221,676 | -0.06(-0.72%) |
Jan 26, 2015 | 8.355 | 8.369 | 8.235 | 8.335 | 256,418 | +0.10(+1.22%) |
Jan 23, 2015 | 8.350 | 8.390 | 8.185 | 8.235 | 223,981 | -0.16(-1.85%) |
Jan 22, 2015 | 8.220 | 8.451 | 8.190 | 8.390 | 406,810 | +0.15(+1.76%) |
Jan 21, 2015 | 8.210 | 8.265 | 8.095 | 8.245 | 370,997 | +0.06(+0.74%) |
Jan 20, 2015 | 8.265 | 8.265 | 8.034 | 8.185 | 441,945 | +0.02(+0.18%) |
Jan 16, 2015 | 8.170 | 8.263 | 8.096 | 8.170 | 396,369 | -0.02(-0.30%) |
Jan 15, 2015 | 8.307 | 8.327 | 8.194 | 8.194 | 355,827 | -0.09(-1.07%) |
Jan 14, 2015 | 8.209 | 8.317 | 8.194 | 8.283 | 377,621 | -0.02(-0.30%) |
Jan 13, 2015 | 8.376 | 8.391 | 8.268 | 8.307 | 472,147 | -0.03(-0.41%) |
Jan 12, 2015 | 8.297 | 8.342 | 8.177 | 8.342 | 407,253 | +0.04(+0.47%) |
Jan 09, 2015 | 8.219 | 8.332 | 8.170 | 8.302 | 318,532 | +0.09(+1.08%) |
Jan 08, 2015 | 8.140 | 8.253 | 8.111 | 8.214 | 371,593 | +0.14(+1.70%) |
Jan 07, 2015 | 8.042 | 8.155 | 8.042 | 8.077 | 576,042 | +0.09(+1.11%) |
Jan 06, 2015 | 7.964 | 8.037 | 7.866 | 7.988 | 971,148 | +0.06(+0.80%) |
Jan 05, 2015 | 7.905 | 7.998 | 7.900 | 7.924 | 468,621 | -0.04(-0.55%) |