Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.308 | 8.308 | 8.186 | 8.218 | 96,337 | -0.06(-0.69%) |
Mar 30, 2015 | 8.284 | 8.284 | 8.071 | 8.275 | 177,483 | -0.01(-0.10%) |
Mar 27, 2015 | 8.528 | 8.561 | 8.243 | 8.284 | 92,276 | -0.25(-2.96%) |
Mar 26, 2015 | 8.610 | 8.708 | 8.528 | 8.537 | 95,115 | -0.04(-0.48%) |
Mar 25, 2015 | 8.569 | 8.684 | 8.488 | 8.577 | 69,052 | +0.05(+0.57%) |
Mar 24, 2015 | 8.390 | 8.545 | 8.365 | 8.528 | 166,433 | +0.14(+1.65%) |
Mar 23, 2015 | 8.341 | 8.470 | 8.341 | 8.390 | 323,757 | +0.07(+0.88%) |
Mar 20, 2015 | 8.390 | 8.577 | 8.263 | 8.316 | 235,612 | -0.01(-0.10%) |
Mar 19, 2015 | 8.708 | 8.708 | 8.292 | 8.324 | 72,244 | -0.37(-4.23%) |
Mar 18, 2015 | 8.120 | 8.798 | 8.120 | 8.692 | 163,236 | +0.60(+7.36%) |
Mar 17, 2015 | 8.006 | 8.202 | 7.998 | 8.096 | 250,747 | +0.03(+0.40%) |
Mar 16, 2015 | 8.431 | 8.431 | 7.794 | 8.063 | 432,847 | -0.33(-3.98%) |
Mar 13, 2015 | 8.439 | 8.479 | 8.357 | 8.398 | 278,359 | -0.04(-0.48%) |
Mar 12, 2015 | 8.382 | 8.569 | 8.382 | 8.439 | 166,950 | +0.15(+1.77%) |
Mar 11, 2015 | 8.267 | 8.341 | 8.210 | 8.292 | 257,288 | +0.07(+0.89%) |
Mar 10, 2015 | 8.284 | 8.308 | 8.202 | 8.218 | 44,054 | -0.11(-1.27%) |
Mar 09, 2015 | 8.316 | 8.349 | 8.202 | 8.324 | 162,409 | +0.06(+0.69%) |
Mar 06, 2015 | 8.284 | 8.431 | 8.218 | 8.267 | 112,116 | -0.10(-1.17%) |
Mar 05, 2015 | 8.724 | 8.741 | 8.341 | 8.365 | 84,210 | -0.16(-1.82%) |
Mar 04, 2015 | 8.488 | 8.553 | 8.553 | 8.520 | 88,044 | -0.03(-0.38%) |
Mar 03, 2015 | 8.643 | 8.920 | 8.545 | 8.553 | 83,466 | -0.10(-1.13%) |
Mar 02, 2015 | 8.716 | 8.724 | 8.537 | 8.651 | 124,314 | +0.02(+0.28%) |
Feb 27, 2015 | 8.618 | 8.773 | 8.577 | 8.626 | 186,832 | +0.03(+0.38%) |
Feb 26, 2015 | 8.512 | 8.635 | 8.451 | 8.594 | 172,511 | +0.11(+1.35%) |
Feb 25, 2015 | 8.406 | 8.496 | 8.333 | 8.479 | 53,147 | +0.08(+0.97%) |
Feb 24, 2015 | 8.341 | 8.414 | 8.292 | 8.398 | 104,508 | +0.08(+0.98%) |
Feb 23, 2015 | 8.594 | 8.626 | 8.218 | 8.316 | 193,720 | -0.29(-3.32%) |
Feb 20, 2015 | 8.863 | 8.863 | 8.471 | 8.602 | 120,437 | -0.13(-1.50%) |
Feb 19, 2015 | 8.700 | 8.855 | 8.618 | 8.732 | 138,023 | +0.02(+0.28%) |
Feb 18, 2015 | 8.912 | 8.937 | 8.586 | 8.708 | 105,328 | -0.18(-2.02%) |
Feb 17, 2015 | 9.157 | 9.165 | 8.879 | 8.888 | 198,398 | -0.26(-2.85%) |
Feb 13, 2015 | 9.312 | 9.149 | 9.149 | 9.149 | 88,589 | -0.17(-1.84%) |
Feb 12, 2015 | 9.320 | 9.353 | 9.271 | 9.320 | 88,285 | +0.02(+0.26%) |
Feb 11, 2015 | 9.467 | 9.728 | 9.181 | 9.296 | 124,956 | -0.15(-1.56%) |
Feb 10, 2015 | 9.549 | 9.549 | 9.043 | 9.443 | 215,621 | -0.07(-0.77%) |
Feb 09, 2015 | 9.997 | 10.01 | 9.443 | 9.516 | 128,017 | -0.47(-4.66%) |
Feb 06, 2015 | 9.908 | 10.14 | 9.834 | 9.981 | 125,290 | +0.14(+1.41%) |
Feb 05, 2015 | 9.704 | 9.989 | 9.565 | 9.842 | 201,972 | +0.21(+2.20%) |
Feb 04, 2015 | 9.034 | 9.818 | 8.977 | 9.630 | 300,381 | +0.67(+7.47%) |
Feb 03, 2015 | 9.263 | 9.638 | 8.928 | 8.961 | 663,631 | -0.24(-2.66%) |
Feb 02, 2015 | 9.328 | 9.516 | 9.181 | 9.206 | 182,104 | -0.03(-0.35%) |
Jan 30, 2015 | 9.402 | 9.573 | 9.198 | 9.238 | 156,017 | -0.18(-1.91%) |
Jan 29, 2015 | 9.345 | 9.516 | 9.165 | 9.418 | 83,792 | +0.14(+1.50%) |
Jan 28, 2015 | 9.598 | 9.598 | 9.271 | 9.279 | 105,203 | -0.21(-2.24%) |
Jan 27, 2015 | 9.265 | 9.621 | 9.224 | 9.491 | 140,389 | +0.15(+1.65%) |
Jan 26, 2015 | 9.346 | 9.362 | 9.184 | 9.338 | 86,766 | +0.02(+0.17%) |
Jan 23, 2015 | 9.313 | 9.346 | 9.229 | 9.322 | 281,119 | +0.00(+0.00%) |
Jan 22, 2015 | 8.893 | 9.386 | 8.820 | 9.322 | 379,782 | +0.53(+5.98%) |
Jan 21, 2015 | 8.820 | 9.289 | 8.626 | 8.796 | 396,196 | -0.02(-0.28%) |
Jan 20, 2015 | 9.265 | 9.265 | 8.776 | 8.820 | 104,708 | -0.40(-4.30%) |
Jan 16, 2015 | 9.192 | 9.362 | 9.063 | 9.216 | 146,526 | +0.05(+0.53%) |
Jan 15, 2015 | 9.346 | 9.532 | 8.990 | 9.168 | 251,228 | -0.18(-1.90%) |
Jan 14, 2015 | 9.305 | 9.427 | 9.038 | 9.346 | 179,995 | +0.01(+0.09%) |
Jan 13, 2015 | 9.313 | 9.548 | 9.160 | 9.338 | 136,503 | +0.10(+1.05%) |
Jan 12, 2015 | 9.402 | 9.419 | 9.113 | 9.241 | 133,668 | -0.15(-1.55%) |
Jan 09, 2015 | 9.451 | 9.525 | 9.152 | 9.386 | 186,220 | -0.09(-0.94%) |
Jan 08, 2015 | 9.265 | 9.491 | 9.176 | 9.475 | 143,818 | +0.23(+2.54%) |
Jan 07, 2015 | 9.402 | 9.427 | 9.127 | 9.241 | 72,701 | -0.06(-0.70%) |
Jan 06, 2015 | 9.524 | 9.540 | 9.152 | 9.305 | 107,862 | -0.17(-1.79%) |
Jan 05, 2015 | 9.637 | 9.665 | 9.467 | 9.475 | 95,586 | -0.23(-2.42%) |