Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.138 | 8.162 | 8.078 | 8.105 | 83,437 | -0.20(-2.35%) |
Mar 30, 2015 | 8.250 | 8.310 | 8.250 | 8.300 | 94,459 | +0.18(+2.15%) |
Mar 27, 2015 | 8.110 | 8.150 | 8.090 | 8.125 | 63,569 | +0.07(+0.93%) |
Mar 26, 2015 | 8.080 | 7.980 | 8.050 | 101,584 | -0.12(-1.47%) | |
Mar 25, 2015 | 8.250 | 8.270 | 8.140 | 8.170 | 89,599 | -0.07(-0.85%) |
Mar 24, 2015 | 8.190 | 8.260 | 8.170 | 8.240 | 97,547 | +0.04(+0.49%) |
Mar 23, 2015 | 8.160 | 8.240 | 8.160 | 8.200 | 85,357 | +0.10(+1.23%) |
Mar 20, 2015 | 8.050 | 8.160 | 8.020 | 8.100 | 80,423 | +0.23(+2.92%) |
Mar 19, 2015 | 7.890 | 7.920 | 7.830 | 7.870 | 65,247 | -0.19(-2.36%) |
Mar 18, 2015 | 7.870 | 8.060 | 7.870 | 8.060 | 84,881 | +0.18(+2.28%) |
Mar 17, 2015 | 7.909 | 7.910 | 7.850 | 7.880 | 64,468 | -0.02(-0.25%) |
Mar 16, 2015 | 7.860 | 7.940 | 7.860 | 7.900 | 67,543 | +0.20(+2.60%) |
Mar 13, 2015 | 7.652 | 7.730 | 7.610 | 7.700 | 68,749 | -0.03(-0.39%) |
Mar 12, 2015 | 7.660 | 7.730 | 7.650 | 7.730 | 75,298 | +0.16(+2.11%) |
Mar 11, 2015 | 7.570 | 7.630 | 7.530 | 7.570 | 125,421 | +0.04(+0.46%) |
Mar 10, 2015 | 7.580 | 7.630 | 7.520 | 7.535 | 89,470 | -0.14(-1.89%) |
Mar 09, 2015 | 7.718 | 7.720 | 7.650 | 7.680 | 232,335 | -0.06(-0.78%) |
Mar 06, 2015 | 7.770 | 7.820 | 7.710 | 7.740 | 174,274 | -0.12(-1.46%) |
Mar 05, 2015 | 7.870 | 7.900 | 7.830 | 7.855 | 106,458 | +0.10(+1.22%) |
Mar 04, 2015 | 7.665 | 7.800 | 7.660 | 7.760 | 63,208 | -0.03(-0.39%) |
Mar 03, 2015 | 8.000 | 7.770 | 7.790 | 53,370 | -0.21(-2.62%) | |
Mar 02, 2015 | 8.040 | 8.040 | 7.980 | 8.000 | 70,796 | -0.08(-0.99%) |
Feb 27, 2015 | 8.110 | 8.140 | 8.080 | 8.080 | 68,180 | -0.02(-0.25%) |
Feb 26, 2015 | 8.120 | 8.140 | 8.070 | 8.100 | 69,926 | -0.07(-0.86%) |
Feb 25, 2015 | 8.260 | 8.260 | 8.170 | 8.170 | 98,793 | -0.08(-0.97%) |
Feb 24, 2015 | 8.230 | 8.270 | 8.190 | 8.250 | 81,565 | +0.05(+0.61%) |
Feb 23, 2015 | 8.190 | 8.240 | 8.160 | 8.200 | 90,160 | +0.17(+2.12%) |
Feb 20, 2015 | 7.950 | 8.090 | 7.910 | 8.030 | 77,515 | +0.12(+1.52%) |
Feb 19, 2015 | 7.950 | 7.950 | 7.870 | 7.910 | 75,646 | +0.06(+0.76%) |
Feb 18, 2015 | 7.850 | 7.860 | 7.760 | 7.850 | 186,696 | +0.18(+2.35%) |
Feb 17, 2015 | 7.800 | 7.830 | 7.660 | 7.670 | 502,925 | -0.29(-3.64%) |
Feb 13, 2015 | 7.960 | 7.960 | 7.960 | 0 | -0.10(-1.24%) | |
Feb 12, 2015 | 7.930 | 8.070 | 7.930 | 8.060 | 93,756 | +0.29(+3.67%) |
Feb 11, 2015 | 7.820 | 7.820 | 7.730 | 7.775 | 75,058 | +0.04(+0.58%) |
Feb 10, 2015 | 7.740 | 7.780 | 7.700 | 7.730 | 58,123 | +0.07(+0.91%) |
Feb 09, 2015 | 7.630 | 7.720 | 7.630 | 7.660 | 108,636 | -0.09(-1.16%) |
Feb 06, 2015 | 7.785 | 7.830 | 7.700 | 7.750 | 77,436 | -0.06(-0.77%) |
Feb 05, 2015 | 7.770 | 7.840 | 7.750 | 7.810 | 113,456 | +0.08(+1.03%) |
Feb 04, 2015 | 7.750 | 7.800 | 7.710 | 7.730 | 52,722 | -0.10(-1.28%) |
Feb 03, 2015 | 7.800 | 7.860 | 7.780 | 7.830 | 94,025 | +0.12(+1.62%) |
Feb 02, 2015 | 7.640 | 7.720 | 7.620 | 7.705 | 110,457 | +0.05(+0.72%) |
Jan 30, 2015 | 7.678 | 7.710 | 7.610 | 7.650 | 77,357 | -0.07(-0.91%) |
Jan 29, 2015 | 7.700 | 7.720 | 7.660 | 7.720 | 297,537 | +0.15(+1.98%) |
Jan 28, 2015 | 7.600 | 7.700 | 7.570 | 7.570 | 397,472 | -0.07(-0.92%) |
Jan 27, 2015 | 7.635 | 7.700 | 7.620 | 7.640 | 406,874 | +0.18(+2.41%) |
Jan 26, 2015 | 7.530 | 7.540 | 7.450 | 7.460 | 1,649,343 | +0.11(+1.50%) |
Jan 23, 2015 | 7.420 | 7.460 | 7.340 | 7.350 | 1,254,557 | -0.16(-2.13%) |
Jan 22, 2015 | 7.480 | 7.540 | 7.410 | 7.510 | 1,245,156 | +0.03(+0.40%) |
Jan 21, 2015 | 7.500 | 7.550 | 7.440 | 7.480 | 3,540,839 | -0.06(-0.80%) |
Jan 20, 2015 | 7.620 | 7.620 | 7.490 | 7.540 | 368,903 | +0.19(+2.59%) |
Jan 16, 2015 | 7.350 | 7.350 | 7.350 | 0 | +0.07(+0.96%) | |
Jan 15, 2015 | 7.267 | 7.300 | 7.250 | 7.280 | 149,396 | +0.03(+0.38%) |
Jan 14, 2015 | 7.208 | 7.280 | 7.190 | 7.253 | 71,670 | -0.06(-0.80%) |
Jan 13, 2015 | 7.311 | 198,112 | +0.02(+0.29%) | |||
Jan 12, 2015 | 7.320 | 7.340 | 7.270 | 7.290 | 121,172 | +0.03(+0.35%) |
Jan 09, 2015 | 7.280 | 7.300 | 7.210 | 7.264 | 197,288 | +0.01(+0.20%) |
Jan 08, 2015 | 7.180 | 7.290 | 7.170 | 7.250 | 109,575 | +0.13(+1.83%) |
Jan 07, 2015 | 7.070 | 7.140 | 7.050 | 7.120 | 259,762 | +0.15(+2.15%) |
Jan 06, 2015 | 7.034 | 7.050 | 6.950 | 6.970 | 114,278 | -0.07(-0.99%) |
Jan 05, 2015 | 7.073 | 7.073 | 7.000 | 7.040 | 128,605 | -0.04(-0.59%) |