Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.940 | 8.976 | 8.795 | 8.797 | 18,784,580 | -0.21(-2.30%) |
Mar 30, 2015 | 8.897 | 9.004 | 8.896 | 9.004 | 26,283,724 | +0.21(+2.44%) |
Mar 27, 2015 | 8.713 | 8.828 | 8.690 | 8.790 | 19,264,928 | +0.07(+0.81%) |
Mar 26, 2015 | 8.638 | 8.818 | 8.576 | 8.719 | 36,981,104 | -0.06(-0.67%) |
Mar 25, 2015 | 9.232 | 9.246 | 8.772 | 8.777 | 37,153,708 | -0.42(-4.59%) |
Mar 24, 2015 | 9.263 | 9.350 | 9.196 | 9.200 | 14,633,963 | -0.07(-0.71%) |
Mar 23, 2015 | 9.297 | 9.346 | 9.261 | 9.266 | 14,287,697 | -0.05(-0.50%) |
Mar 20, 2015 | 9.333 | 9.395 | 9.303 | 9.312 | 14,521,043 | +0.13(+1.38%) |
Mar 19, 2015 | 9.180 | 9.234 | 9.153 | 9.186 | 14,203,846 | +0.02(+0.27%) |
Mar 18, 2015 | 8.931 | 9.239 | 8.841 | 9.161 | 18,530,130 | +0.18(+2.00%) |
Mar 17, 2015 | 8.904 | 9.008 | 8.865 | 8.981 | 15,519,748 | +0.02(+0.25%) |
Mar 16, 2015 | 8.792 | 8.959 | 8.775 | 8.959 | 20,201,310 | +0.23(+2.64%) |
Mar 13, 2015 | 8.793 | 8.860 | 8.621 | 8.729 | 30,563,822 | -0.08(-0.92%) |
Mar 12, 2015 | 8.678 | 8.828 | 8.669 | 8.810 | 20,060,198 | +0.12(+1.36%) |
Mar 11, 2015 | 8.820 | 8.840 | 8.686 | 8.693 | 21,788,982 | -0.11(-1.21%) |
Mar 10, 2015 | 9.003 | 9.005 | 8.795 | 8.799 | 29,538,674 | -0.33(-3.59%) |
Mar 09, 2015 | 9.117 | 9.178 | 9.043 | 9.127 | 14,986,423 | +0.05(+0.56%) |
Mar 06, 2015 | 9.270 | 9.304 | 9.035 | 9.076 | 23,508,186 | -0.21(-2.31%) |
Mar 05, 2015 | 9.309 | 9.348 | 9.217 | 9.291 | 17,365,182 | +0.03(+0.31%) |
Mar 04, 2015 | 9.273 | 9.297 | 9.171 | 9.263 | 20,816,606 | -0.07(-0.72%) |
Mar 03, 2015 | 9.363 | 9.384 | 9.245 | 9.330 | 24,757,584 | -0.09(-0.98%) |
Mar 02, 2015 | 9.287 | 9.427 | 9.285 | 9.422 | 18,599,584 | +0.17(+1.80%) |
Feb 27, 2015 | 9.330 | 9.342 | 9.226 | 9.256 | 12,813,675 | -0.08(-0.87%) |
Feb 26, 2015 | 9.260 | 9.346 | 9.213 | 9.337 | 15,105,163 | +0.09(+1.01%) |
Feb 25, 2015 | 9.263 | 9.332 | 9.205 | 9.243 | 16,383,695 | -0.05(-0.52%) |
Feb 24, 2015 | 9.254 | 9.311 | 9.200 | 9.292 | 17,079,080 | +0.01(+0.13%) |
Feb 23, 2015 | 9.253 | 9.281 | 9.208 | 9.280 | 14,266,978 | +0.02(+0.23%) |
Feb 20, 2015 | 9.126 | 9.269 | 9.069 | 9.258 | 21,294,826 | +0.12(+1.33%) |
Feb 19, 2015 | 9.037 | 9.147 | 9.032 | 9.137 | 19,053,208 | +0.09(+0.97%) |
Feb 18, 2015 | 9.002 | 9.057 | 8.976 | 9.049 | 14,101,351 | +0.03(+0.29%) |
Feb 17, 2015 | 9.004 | 9.034 | 8.963 | 9.022 | 15,587,711 | +0.02(+0.20%) |
Feb 13, 2015 | 8.908 | 9.004 | 9.004 | 9.004 | 26,625,748 | +0.15(+1.71%) |
Feb 12, 2015 | 8.765 | 8.861 | 8.740 | 8.853 | 21,680,374 | +0.20(+2.28%) |
Feb 11, 2015 | 8.606 | 8.691 | 8.579 | 8.656 | 20,393,898 | +0.06(+0.75%) |
Feb 10, 2015 | 8.426 | 8.614 | 8.397 | 8.592 | 18,778,180 | +0.26(+3.12%) |
Feb 09, 2015 | 8.320 | 8.410 | 8.294 | 8.331 | 16,706,290 | -0.05(-0.65%) |
Feb 06, 2015 | 8.519 | 8.555 | 8.326 | 8.386 | 21,031,730 | -0.10(-1.21%) |
Feb 05, 2015 | 8.386 | 8.499 | 8.345 | 8.489 | 20,954,526 | +0.15(+1.75%) |
Feb 04, 2015 | 8.287 | 8.456 | 8.275 | 8.342 | 29,125,532 | -0.02(-0.23%) |
Feb 03, 2015 | 8.262 | 8.371 | 8.154 | 8.361 | 26,084,932 | +0.16(+1.92%) |
Feb 02, 2015 | 8.097 | 8.218 | 7.851 | 8.204 | 25,894,452 | +0.14(+1.70%) |
Jan 30, 2015 | 8.178 | 8.278 | 8.041 | 8.067 | 25,704,846 | -0.12(-1.46%) |
Jan 29, 2015 | 8.020 | 8.218 | 7.884 | 8.187 | 30,485,596 | +0.15(+1.83%) |
Jan 28, 2015 | 8.383 | 8.397 | 8.033 | 8.039 | 33,848,128 | -0.09(-1.09%) |
Jan 27, 2015 | 8.297 | 8.303 | 8.144 | 8.128 | 32,440,790 | -0.44(-5.13%) |
Jan 26, 2015 | 8.567 | 8.596 | 8.479 | 8.567 | 22,796,992 | -0.02(-0.20%) |
Jan 23, 2015 | 8.548 | 8.637 | 8.497 | 8.585 | 28,322,220 | +0.04(+0.43%) |
Jan 22, 2015 | 8.304 | 8.564 | 8.160 | 8.548 | 32,117,724 | +0.30(+3.70%) |
Jan 21, 2015 | 8.112 | 8.316 | 8.053 | 8.243 | 29,720,174 | +0.08(+1.01%) |
Jan 20, 2015 | 8.131 | 8.197 | 7.948 | 8.160 | 31,750,786 | +0.12(+1.54%) |
Jan 16, 2015 | 7.822 | 8.053 | 7.804 | 8.036 | 35,838,468 | +0.19(+2.36%) |
Jan 15, 2015 | 8.134 | 8.159 | 7.830 | 7.851 | 28,813,490 | -0.21(-2.64%) |
Jan 14, 2015 | 7.982 | 8.141 | 7.917 | 8.064 | 37,473,172 | -0.08(-0.99%) |
Jan 13, 2015 | 8.313 | 8.485 | 8.019 | 8.145 | 38,228,612 | -0.01(-0.15%) |
Jan 12, 2015 | 8.365 | 8.373 | 8.113 | 8.157 | 21,034,502 | -0.17(-2.06%) |
Jan 09, 2015 | 8.488 | 8.498 | 8.234 | 8.329 | 28,353,202 | -0.11(-1.29%) |
Jan 08, 2015 | 8.270 | 8.472 | 8.251 | 8.437 | 26,614,204 | +0.31(+3.83%) |
Jan 07, 2015 | 8.032 | 8.165 | 7.991 | 8.126 | 26,532,186 | +0.20(+2.50%) |
Jan 06, 2015 | 8.168 | 8.193 | 7.854 | 7.928 | 26,597,814 | -0.21(-2.64%) |
Jan 05, 2015 | 8.318 | 8.336 | 8.098 | 8.143 | 28,774,418 | -0.26(-3.05%) |