Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.634 | 8.755 | 8.540 | 8.611 | 28,247 | -0.13(-1.44%) |
Mar 30, 2015 | 9.227 | 9.267 | 8.620 | 8.737 | 35,562 | -0.35(-3.90%) |
Mar 27, 2015 | 9.092 | 9.191 | 9.038 | 9.092 | 10,413 | -0.05(-0.51%) |
Mar 26, 2015 | 8.965 | 9.215 | 8.965 | 9.139 | 30,467 | +0.24(+2.66%) |
Mar 25, 2015 | 8.648 | 8.924 | 8.648 | 8.902 | 31,871 | +0.25(+2.94%) |
Mar 24, 2015 | 8.540 | 8.701 | 8.473 | 8.648 | 27,834 | +0.07(+0.83%) |
Mar 23, 2015 | 8.576 | 8.683 | 8.508 | 8.576 | 50,491 | -0.04(-0.52%) |
Mar 20, 2015 | 8.527 | 8.710 | 8.455 | 8.621 | 43,786 | +0.16(+1.85%) |
Mar 19, 2015 | 8.567 | 8.701 | 8.447 | 8.464 | 64,803 | -0.17(-1.97%) |
Mar 18, 2015 | 8.393 | 8.740 | 8.263 | 8.634 | 63,709 | +0.13(+1.52%) |
Mar 17, 2015 | 8.420 | 8.522 | 8.375 | 8.505 | 45,901 | +0.06(+0.74%) |
Mar 16, 2015 | 8.947 | 9.179 | 8.438 | 8.442 | 57,908 | -0.47(-5.26%) |
Mar 13, 2015 | 9.376 | 9.376 | 8.786 | 8.911 | 67,512 | -0.42(-4.45%) |
Mar 12, 2015 | 9.300 | 9.531 | 9.242 | 9.326 | 15,528 | +0.04(+0.48%) |
Mar 11, 2015 | 9.291 | 9.603 | 9.242 | 9.282 | 16,981 | -0.00(-0.05%) |
Mar 10, 2015 | 9.519 | 9.679 | 9.130 | 9.286 | 59,963 | -0.34(-3.53%) |
Mar 09, 2015 | 9.711 | 9.947 | 9.626 | 9.626 | 23,119 | -0.04(-0.46%) |
Mar 06, 2015 | 9.934 | 10.13 | 9.626 | 9.670 | 55,821 | -0.37(-3.69%) |
Mar 05, 2015 | 10.27 | 10.27 | 9.947 | 10.04 | 40,316 | -0.08(-0.84%) |
Mar 04, 2015 | 10.45 | 10.40 | 9.862 | 10.13 | 51,563 | -0.27(-2.62%) |
Mar 03, 2015 | 9.809 | 10.40 | 9.595 | 10.40 | 57,903 | +0.71(+7.28%) |
Mar 02, 2015 | 9.447 | 9.755 | 9.224 | 9.693 | 38,247 | +0.25(+2.60%) |
Feb 27, 2015 | 9.425 | 9.544 | 9.224 | 9.447 | 35,845 | +0.06(+0.67%) |
Feb 26, 2015 | 9.787 | 9.849 | 9.385 | 9.385 | 46,721 | -0.57(-5.70%) |
Feb 25, 2015 | 9.724 | 9.961 | 9.603 | 9.952 | 36,881 | +0.31(+3.20%) |
Feb 24, 2015 | 9.368 | 9.758 | 9.240 | 9.643 | 61,230 | +0.32(+3.43%) |
Feb 23, 2015 | 9.177 | 9.356 | 9.035 | 9.323 | 53,637 | -0.00(-0.05%) |
Feb 20, 2015 | 9.204 | 9.341 | 9.093 | 9.328 | 44,840 | +0.18(+1.94%) |
Feb 19, 2015 | 9.022 | 9.235 | 8.982 | 9.151 | 45,690 | -0.03(-0.34%) |
Feb 18, 2015 | 8.995 | 9.199 | 8.960 | 9.182 | 63,974 | -0.11(-1.19%) |
Feb 17, 2015 | 9.377 | 9.443 | 9.266 | 9.292 | 52,038 | -0.09(-0.95%) |
Feb 13, 2015 | 9.004 | 9.381 | 9.381 | 9.381 | 75,075 | +0.47(+5.22%) |
Feb 12, 2015 | 8.605 | 9.040 | 8.538 | 8.915 | 67,475 | +0.35(+4.09%) |
Feb 11, 2015 | 8.450 | 8.618 | 8.326 | 8.565 | 41,478 | +0.03(+0.36%) |
Feb 10, 2015 | 8.618 | 8.658 | 8.428 | 8.534 | 73,749 | +0.00(+0.00%) |
Feb 09, 2015 | 8.592 | 8.689 | 8.490 | 8.534 | 75,131 | +0.00(+0.00%) |
Feb 06, 2015 | 8.645 | 8.717 | 8.365 | 8.534 | 68,665 | -0.08(-0.93%) |
Feb 05, 2015 | 8.525 | 8.738 | 8.388 | 8.614 | 99,424 | +0.02(+0.21%) |
Feb 04, 2015 | 8.574 | 8.832 | 8.463 | 8.596 | 76,119 | -0.08(-0.87%) |
Feb 03, 2015 | 8.561 | 8.716 | 8.472 | 8.671 | 117,839 | +0.13(+1.56%) |
Feb 02, 2015 | 8.166 | 8.569 | 8.046 | 8.538 | 53,662 | +0.37(+4.56%) |
Jan 30, 2015 | 8.219 | 8.401 | 7.984 | 8.166 | 24,321 | -0.10(-1.18%) |
Jan 29, 2015 | 8.840 | 8.840 | 8.206 | 8.263 | 27,248 | -0.06(-0.69%) |
Jan 28, 2015 | 8.405 | 8.507 | 8.201 | 8.321 | 35,468 | -0.15(-1.73%) |
Jan 27, 2015 | 8.511 | 8.599 | 8.313 | 8.467 | 65,204 | +0.03(+0.36%) |
Jan 26, 2015 | 8.797 | 8.797 | 8.230 | 8.437 | 107,959 | -0.34(-3.86%) |
Jan 23, 2015 | 8.687 | 8.885 | 8.538 | 8.775 | 39,580 | +0.07(+0.76%) |
Jan 22, 2015 | 8.761 | 8.963 | 8.498 | 8.709 | 41,604 | -0.07(-0.85%) |
Jan 21, 2015 | 8.437 | 8.894 | 8.362 | 8.784 | 48,140 | +0.35(+4.18%) |
Jan 20, 2015 | 8.956 | 8.956 | 8.274 | 8.432 | 62,924 | -0.54(-6.04%) |
Jan 16, 2015 | 8.344 | 9.061 | 8.327 | 8.973 | 86,324 | +0.54(+6.42%) |
Jan 15, 2015 | 8.437 | 8.547 | 8.225 | 8.432 | 33,658 | +0.14(+1.70%) |
Jan 14, 2015 | 7.799 | 8.357 | 7.799 | 8.291 | 132,973 | +0.36(+4.49%) |
Jan 13, 2015 | 8.186 | 8.388 | 7.764 | 7.935 | 104,332 | -0.29(-3.58%) |
Jan 12, 2015 | 8.529 | 8.793 | 8.137 | 8.230 | 130,047 | -0.16(-1.94%) |
Jan 09, 2015 | 8.199 | 8.463 | 8.100 | 8.393 | 34,976 | +0.18(+2.14%) |
Jan 08, 2015 | 7.896 | 8.300 | 7.812 | 8.217 | 70,735 | +0.45(+5.84%) |
Jan 07, 2015 | 7.834 | 8.177 | 7.588 | 7.764 | 59,914 | -0.01(-0.11%) |
Jan 06, 2015 | 7.860 | 7.957 | 7.720 | 7.772 | 80,000 | -0.02(-0.23%) |
Jan 05, 2015 | 8.357 | 8.357 | 7.660 | 7.790 | 87,081 | -0.45(-5.50%) |