Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.267 | 9.361 | 9.223 | 9.347 | 5,569,745 | +0.08(+0.86%) |
Mar 30, 2015 | 9.107 | 9.310 | 9.078 | 9.267 | 5,078,647 | +0.19(+2.08%) |
Mar 27, 2015 | 9.078 | 9.187 | 9.012 | 9.078 | 4,856,862 | +0.01(+0.16%) |
Mar 26, 2015 | 9.070 | 9.136 | 8.969 | 9.063 | 5,454,490 | -0.03(-0.32%) |
Mar 25, 2015 | 9.238 | 9.238 | 8.998 | 9.092 | 6,962,542 | -0.14(-1.50%) |
Mar 24, 2015 | 9.325 | 9.441 | 9.172 | 9.230 | 6,508,611 | -0.14(-1.48%) |
Mar 23, 2015 | 9.332 | 9.434 | 9.289 | 9.369 | 5,253,563 | +0.03(+0.31%) |
Mar 20, 2015 | 9.121 | 9.340 | 9.085 | 9.340 | 12,478,371 | +0.23(+2.56%) |
Mar 19, 2015 | 9.180 | 9.252 | 9.070 | 9.107 | 5,649,992 | -0.09(-0.95%) |
Mar 18, 2015 | 8.896 | 9.245 | 8.838 | 9.194 | 8,445,374 | +0.33(+3.69%) |
Mar 17, 2015 | 8.729 | 8.896 | 8.721 | 8.867 | 7,444,375 | +0.13(+1.50%) |
Mar 16, 2015 | 8.729 | 8.820 | 8.699 | 8.736 | 7,424,914 | +0.07(+0.76%) |
Mar 13, 2015 | 8.758 | 8.765 | 8.605 | 8.670 | 9,646,694 | -0.13(-1.49%) |
Mar 12, 2015 | 8.794 | 8.830 | 8.736 | 8.801 | 9,550,399 | +0.04(+0.41%) |
Mar 11, 2015 | 8.809 | 8.852 | 8.699 | 8.765 | 10,385,937 | -0.05(-0.58%) |
Mar 10, 2015 | 8.816 | 8.889 | 8.787 | 8.816 | 14,456,523 | -0.05(-0.57%) |
Mar 09, 2015 | 8.918 | 8.961 | 8.816 | 8.867 | 10,167,388 | -0.03(-0.33%) |
Mar 06, 2015 | 9.107 | 9.223 | 8.867 | 8.896 | 10,841,339 | -0.34(-3.70%) |
Mar 05, 2015 | 9.296 | 9.332 | 9.216 | 9.238 | 8,263,969 | -0.04(-0.39%) |
Mar 04, 2015 | 9.398 | 9.452 | 9.245 | 9.274 | 9,739,695 | -0.18(-1.92%) |
Mar 03, 2015 | 9.201 | 9.470 | 9.201 | 9.456 | 13,157,149 | +0.25(+2.77%) |
Mar 02, 2015 | 9.390 | 9.390 | 9.129 | 9.201 | 12,330,537 | -0.23(-2.47%) |
Feb 27, 2015 | 9.223 | 9.463 | 9.143 | 9.434 | 18,617,372 | +0.25(+2.69%) |
Feb 26, 2015 | 8.816 | 9.267 | 8.816 | 9.187 | 16,235,478 | +0.46(+5.25%) |
Feb 25, 2015 | 8.809 | 8.852 | 8.634 | 8.729 | 12,406,778 | -0.09(-0.99%) |
Feb 24, 2015 | 8.634 | 8.838 | 8.619 | 8.816 | 9,542,747 | +0.15(+1.68%) |
Feb 23, 2015 | 8.656 | 8.703 | 8.561 | 8.670 | 4,761,892 | +0.02(+0.25%) |
Feb 20, 2015 | 8.627 | 8.656 | 8.467 | 8.649 | 7,743,355 | +0.03(+0.34%) |
Feb 19, 2015 | 8.576 | 8.707 | 8.558 | 8.619 | 5,981,166 | +0.01(+0.17%) |
Feb 18, 2015 | 8.459 | 8.649 | 8.452 | 8.605 | 8,142,403 | +0.14(+1.63%) |
Feb 17, 2015 | 8.619 | 8.619 | 8.394 | 8.467 | 7,823,005 | -0.16(-1.86%) |
Feb 13, 2015 | 8.612 | 8.627 | 8.627 | 8.627 | 5,961,951 | +0.00(+0.00%) |
Feb 12, 2015 | 8.729 | 8.758 | 8.605 | 8.627 | 6,053,319 | -0.05(-0.59%) |
Feb 11, 2015 | 8.765 | 8.801 | 8.590 | 8.678 | 13,701,995 | -0.17(-1.89%) |
Feb 10, 2015 | 8.539 | 8.874 | 8.387 | 8.845 | 15,433,426 | +0.23(+2.62%) |
Feb 09, 2015 | 8.765 | 8.845 | 8.583 | 8.619 | 10,700,735 | -0.16(-1.82%) |
Feb 06, 2015 | 9.165 | 9.201 | 8.743 | 8.779 | 9,757,970 | -0.44(-4.74%) |
Feb 05, 2015 | 9.150 | 9.238 | 9.100 | 9.216 | 4,543,700 | +0.11(+1.20%) |
Feb 04, 2015 | 9.027 | 9.230 | 9.012 | 9.107 | 8,012,715 | +0.03(+0.32%) |
Feb 03, 2015 | 8.983 | 9.252 | 8.983 | 9.078 | 11,259,694 | +0.09(+0.97%) |
Feb 02, 2015 | 8.903 | 8.998 | 8.859 | 8.990 | 7,430,735 | +0.10(+1.15%) |
Jan 30, 2015 | 8.889 | 9.049 | 8.867 | 8.889 | 8,901,862 | -0.09(-0.97%) |
Jan 29, 2015 | 8.860 | 9.005 | 8.824 | 8.976 | 7,549,414 | +0.09(+0.97%) |
Jan 28, 2015 | 9.192 | 9.250 | 8.875 | 8.889 | 7,698,066 | -0.30(-3.22%) |
Jan 27, 2015 | 9.120 | 9.228 | 9.055 | 9.185 | 4,904,091 | +0.00(+0.00%) |
Jan 26, 2015 | 9.142 | 9.185 | 9.005 | 9.185 | 6,489,300 | +0.04(+0.39%) |
Jan 23, 2015 | 9.329 | 9.387 | 9.149 | 9.149 | 10,624,576 | -0.17(-1.86%) |
Jan 22, 2015 | 9.568 | 9.604 | 9.261 | 9.322 | 6,742,150 | -0.20(-2.12%) |
Jan 21, 2015 | 9.358 | 9.539 | 9.301 | 9.524 | 7,358,684 | +0.08(+0.84%) |
Jan 20, 2015 | 9.697 | 9.733 | 9.329 | 9.445 | 9,246,815 | -0.20(-2.09%) |
Jan 16, 2015 | 9.481 | 9.661 | 9.474 | 9.647 | 8,901,917 | +0.19(+2.06%) |
Jan 15, 2015 | 9.488 | 9.650 | 9.438 | 9.452 | 10,413,251 | -0.03(-0.30%) |
Jan 14, 2015 | 9.322 | 9.499 | 9.250 | 9.481 | 6,482,050 | +0.09(+0.92%) |
Jan 13, 2015 | 9.358 | 9.510 | 9.308 | 9.394 | 8,631,365 | +0.10(+1.09%) |
Jan 12, 2015 | 9.286 | 9.344 | 9.127 | 9.293 | 12,728,519 | -0.01(-0.16%) |
Jan 09, 2015 | 9.568 | 9.596 | 9.286 | 9.308 | 7,348,751 | -0.24(-2.49%) |
Jan 08, 2015 | 9.488 | 9.647 | 9.445 | 9.546 | 9,250,245 | +0.14(+1.53%) |
Jan 07, 2015 | 9.459 | 9.474 | 9.326 | 9.402 | 6,835,451 | +0.01(+0.15%) |
Jan 06, 2015 | 9.604 | 9.712 | 9.340 | 9.387 | 9,938,884 | -0.22(-2.25%) |
Jan 05, 2015 | 9.863 | 9.885 | 9.553 | 9.604 | 7,499,828 | -0.28(-2.85%) |