Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.672 | 8.737 | 8.597 | 8.613 | 2,023,944 | -0.10(-1.11%) |
Mar 30, 2015 | 8.629 | 8.716 | 8.629 | 8.710 | 1,375,206 | +0.15(+1.70%) |
Mar 27, 2015 | 8.575 | 8.640 | 8.517 | 8.565 | 1,594,015 | -0.02(-0.19%) |
Mar 26, 2015 | 8.635 | 8.710 | 8.559 | 8.581 | 1,933,730 | -0.09(-1.06%) |
Mar 25, 2015 | 8.759 | 8.856 | 8.646 | 8.672 | 2,992,286 | -0.08(-0.92%) |
Mar 24, 2015 | 8.823 | 8.861 | 8.753 | 8.753 | 2,675,451 | -0.11(-1.22%) |
Mar 23, 2015 | 8.829 | 8.926 | 8.772 | 8.861 | 2,786,521 | +0.04(+0.49%) |
Mar 20, 2015 | 8.559 | 8.834 | 8.543 | 8.818 | 2,426,602 | +0.27(+3.22%) |
Mar 19, 2015 | 8.468 | 8.575 | 8.435 | 8.543 | 2,172,713 | +0.05(+0.57%) |
Mar 18, 2015 | 8.317 | 8.527 | 8.279 | 8.495 | 2,366,047 | +0.18(+2.20%) |
Mar 17, 2015 | 8.247 | 8.322 | 8.195 | 8.311 | 1,977,955 | +0.04(+0.52%) |
Mar 16, 2015 | 8.209 | 8.322 | 8.182 | 8.268 | 1,459,230 | +0.08(+0.99%) |
Mar 13, 2015 | 8.204 | 8.214 | 8.133 | 8.187 | 1,848,558 | -0.01(-0.13%) |
Mar 12, 2015 | 8.036 | 8.204 | 7.999 | 8.198 | 2,282,949 | +0.22(+2.70%) |
Mar 11, 2015 | 8.010 | 8.053 | 7.918 | 7.983 | 3,814,957 | -0.03(-0.40%) |
Mar 10, 2015 | 7.977 | 8.058 | 7.972 | 8.015 | 4,433,272 | +0.02(+0.20%) |
Mar 09, 2015 | 8.072 | 8.107 | 7.918 | 7.999 | 6,312,014 | -0.01(-0.13%) |
Mar 06, 2015 | 8.365 | 8.365 | 7.993 | 8.010 | 3,950,053 | -0.42(-4.93%) |
Mar 05, 2015 | 8.484 | 8.554 | 8.414 | 8.425 | 1,261,409 | -0.03(-0.32%) |
Mar 04, 2015 | 8.511 | 8.565 | 8.416 | 8.451 | 1,728,509 | -0.08(-0.88%) |
Mar 03, 2015 | 8.538 | 8.575 | 8.484 | 8.527 | 2,747,308 | -0.02(-0.25%) |
Mar 02, 2015 | 8.554 | 8.656 | 8.500 | 8.549 | 1,727,756 | +0.01(+0.06%) |
Feb 27, 2015 | 8.516 | 8.565 | 8.446 | 8.543 | 1,738,118 | +0.04(+0.51%) |
Feb 26, 2015 | 8.624 | 8.624 | 8.470 | 8.500 | 1,145,604 | -0.12(-1.38%) |
Feb 25, 2015 | 8.565 | 8.699 | 8.565 | 8.619 | 1,499,761 | +0.05(+0.63%) |
Feb 24, 2015 | 8.721 | 8.721 | 8.516 | 8.565 | 2,494,413 | -0.20(-2.28%) |
Feb 23, 2015 | 8.699 | 8.780 | 8.683 | 8.764 | 2,750,037 | +0.07(+0.81%) |
Feb 20, 2015 | 8.635 | 8.726 | 8.629 | 8.694 | 1,947,955 | +0.05(+0.56%) |
Feb 19, 2015 | 8.818 | 8.823 | 8.635 | 8.646 | 1,837,365 | -0.19(-2.20%) |
Feb 18, 2015 | 8.770 | 8.856 | 8.697 | 8.840 | 1,161,535 | +0.08(+0.92%) |
Feb 17, 2015 | 8.850 | 8.921 | 8.745 | 8.759 | 1,818,383 | -0.11(-1.22%) |
Feb 13, 2015 | 8.937 | 8.867 | 8.867 | 8.867 | 1,625,978 | -0.09(-1.02%) |
Feb 12, 2015 | 8.796 | 8.958 | 8.743 | 8.958 | 2,403,826 | +0.20(+2.28%) |
Feb 11, 2015 | 8.764 | 8.823 | 8.662 | 8.759 | 1,918,615 | -0.02(-0.18%) |
Feb 10, 2015 | 8.807 | 8.856 | 8.629 | 8.775 | 2,089,020 | -0.01(-0.12%) |
Feb 09, 2015 | 8.899 | 8.937 | 8.786 | 8.786 | 3,169,044 | -0.10(-1.09%) |
Feb 06, 2015 | 8.974 | 8.974 | 8.813 | 8.883 | 5,056,545 | -0.09(-1.02%) |
Feb 05, 2015 | 8.974 | 8.974 | 8.872 | 8.974 | 4,574,371 | -0.01(-0.12%) |
Feb 04, 2015 | 8.969 | 9.020 | 8.926 | 8.985 | 3,383,612 | -0.04(-0.42%) |
Feb 03, 2015 | 8.915 | 9.023 | 8.856 | 9.023 | 3,289,252 | +0.09(+1.03%) |
Feb 02, 2015 | 8.947 | 8.947 | 8.721 | 8.931 | 3,550,082 | -0.02(-0.24%) |
Jan 30, 2015 | 9.077 | 9.093 | 8.947 | 8.953 | 4,626,851 | -0.15(-1.66%) |
Jan 29, 2015 | 9.034 | 9.120 | 8.985 | 9.104 | 2,344,496 | +0.08(+0.84%) |
Jan 28, 2015 | 9.195 | 9.233 | 9.023 | 9.028 | 2,137,111 | -0.13(-1.47%) |
Jan 27, 2015 | 9.093 | 9.174 | 9.050 | 9.163 | 3,073,999 | +0.05(+0.59%) |
Jan 26, 2015 | 8.980 | 9.109 | 8.937 | 9.109 | 4,683,944 | +0.11(+1.26%) |
Jan 23, 2015 | 9.001 | 9.017 | 8.947 | 8.996 | 6,259,240 | +0.01(+0.12%) |
Jan 22, 2015 | 8.899 | 9.001 | 8.845 | 8.985 | 2,953,110 | +0.13(+1.46%) |
Jan 21, 2015 | 8.834 | 8.888 | 8.796 | 8.856 | 2,441,235 | -0.01(-0.06%) |
Jan 20, 2015 | 8.893 | 8.947 | 8.802 | 8.861 | 6,297,259 | -0.03(-0.30%) |
Jan 16, 2015 | 8.813 | 8.893 | 8.743 | 8.888 | 3,527,570 | +0.09(+0.98%) |
Jan 15, 2015 | 8.845 | 8.861 | 8.748 | 8.802 | 2,820,956 | -0.03(-0.31%) |
Jan 14, 2015 | 8.667 | 8.834 | 8.608 | 8.829 | 4,169,254 | +0.12(+1.42%) |
Jan 13, 2015 | 8.716 | 8.813 | 8.602 | 8.705 | 2,230,486 | -0.01(-0.06%) |
Jan 12, 2015 | 8.619 | 8.716 | 8.597 | 8.710 | 2,516,628 | +0.11(+1.25%) |
Jan 09, 2015 | 8.646 | 8.689 | 8.586 | 8.602 | 2,689,723 | -0.04(-0.44%) |
Jan 08, 2015 | 8.624 | 8.667 | 8.549 | 8.640 | 2,532,476 | +0.02(+0.25%) |
Jan 07, 2015 | 8.500 | 8.624 | 8.484 | 8.619 | 4,948,082 | +0.07(+0.82%) |
Jan 06, 2015 | 8.559 | 8.646 | 8.511 | 8.549 | 4,514,875 | -0.01(-0.13%) |
Jan 05, 2015 | 8.500 | 8.597 | 8.500 | 8.559 | 2,298,967 | +0.00(+0.00%) |