Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.787 | 8.916 | 8.737 | 8.882 | 488,509 | +0.08(+0.89%) |
Mar 30, 2015 | 8.822 | 8.866 | 8.786 | 8.803 | 532,781 | +0.06(+0.68%) |
Mar 27, 2015 | 8.825 | 8.830 | 8.677 | 8.743 | 356,805 | -0.05(-0.57%) |
Mar 26, 2015 | 8.803 | 8.856 | 8.762 | 8.794 | 391,550 | -0.12(-1.30%) |
Mar 25, 2015 | 8.891 | 8.951 | 8.797 | 8.910 | 737,131 | +0.00(+0.04%) |
Mar 24, 2015 | 8.976 | 8.976 | 8.897 | 8.907 | 197,220 | -0.03(-0.35%) |
Mar 23, 2015 | 8.985 | 8.985 | 8.919 | 8.938 | 357,117 | -0.08(-0.84%) |
Mar 20, 2015 | 9.045 | 9.108 | 8.891 | 9.014 | 426,546 | +0.08(+0.95%) |
Mar 19, 2015 | 9.035 | 9.035 | 8.919 | 8.929 | 454,452 | -0.24(-2.67%) |
Mar 18, 2015 | 9.042 | 9.233 | 8.970 | 9.174 | 194,902 | +0.08(+0.93%) |
Mar 17, 2015 | 8.998 | 9.114 | 8.963 | 9.089 | 233,748 | +0.09(+1.01%) |
Mar 16, 2015 | 9.108 | 9.108 | 8.982 | 8.998 | 482,297 | -0.06(-0.62%) |
Mar 13, 2015 | 9.061 | 9.117 | 9.007 | 9.054 | 561,601 | -0.11(-1.17%) |
Mar 12, 2015 | 9.218 | 9.236 | 9.155 | 9.161 | 431,291 | +0.05(+0.52%) |
Mar 11, 2015 | 9.086 | 9.139 | 9.076 | 9.114 | 244,240 | +0.02(+0.24%) |
Mar 10, 2015 | 9.167 | 9.167 | 9.035 | 9.092 | 498,609 | -0.15(-1.60%) |
Mar 09, 2015 | 9.255 | 9.265 | 9.165 | 9.240 | 417,484 | -0.05(-0.57%) |
Mar 06, 2015 | 9.381 | 9.397 | 9.277 | 9.293 | 368,615 | -0.12(-1.30%) |
Mar 05, 2015 | 9.346 | 9.441 | 9.328 | 9.415 | 394,594 | -0.02(-0.17%) |
Mar 04, 2015 | 9.384 | 9.472 | 9.346 | 9.431 | 515,934 | -0.04(-0.43%) |
Mar 03, 2015 | 9.400 | 9.472 | 9.397 | 9.472 | 452,570 | +0.08(+0.87%) |
Mar 02, 2015 | 9.362 | 9.390 | 9.346 | 9.390 | 411,552 | +0.05(+0.54%) |
Feb 27, 2015 | 9.280 | 9.356 | 9.280 | 9.340 | 475,184 | +0.14(+1.50%) |
Feb 26, 2015 | 9.189 | 9.204 | 9.160 | 9.202 | 282,949 | +0.01(+0.07%) |
Feb 25, 2015 | 9.164 | 9.233 | 9.142 | 9.196 | 434,335 | +0.02(+0.21%) |
Feb 24, 2015 | 9.076 | 9.177 | 9.076 | 9.177 | 248,290 | +0.10(+1.07%) |
Feb 23, 2015 | 9.067 | 9.098 | 9.045 | 9.079 | 263,402 | -0.06(-0.65%) |
Feb 20, 2015 | 9.108 | 9.139 | 9.045 | 9.139 | 474,391 | -0.03(-0.34%) |
Feb 19, 2015 | 9.155 | 9.171 | 9.108 | 9.171 | 292,352 | +0.12(+1.28%) |
Feb 18, 2015 | 9.139 | 9.166 | 9.045 | 9.054 | 332,937 | -0.08(-0.83%) |
Feb 17, 2015 | 9.145 | 9.167 | 9.095 | 9.130 | 169,773 | -0.02(-0.21%) |
Feb 13, 2015 | 9.079 | 9.149 | 9.149 | 9.149 | 295,485 | +0.13(+1.43%) |
Feb 12, 2015 | 9.007 | 9.042 | 9.007 | 9.020 | 459,305 | +0.07(+0.81%) |
Feb 11, 2015 | 8.935 | 8.979 | 8.924 | 8.948 | 226,352 | +0.03(+0.39%) |
Feb 10, 2015 | 8.919 | 8.948 | 8.803 | 8.913 | 746,983 | +0.05(+0.53%) |
Feb 09, 2015 | 8.935 | 8.975 | 8.860 | 8.866 | 859,697 | -0.18(-2.01%) |
Feb 06, 2015 | 9.048 | 9.073 | 9.023 | 9.048 | 219,098 | -0.03(-0.28%) |
Feb 05, 2015 | 9.108 | 9.108 | 9.048 | 9.073 | 216,032 | -0.01(-0.14%) |
Feb 04, 2015 | 9.142 | 9.164 | 9.023 | 9.086 | 257,047 | -0.15(-1.63%) |
Feb 03, 2015 | 9.199 | 9.240 | 9.098 | 9.236 | 607,560 | +0.03(+0.38%) |
Feb 02, 2015 | 9.243 | 9.274 | 9.149 | 9.202 | 427,457 | +0.10(+1.10%) |
Jan 30, 2015 | 9.236 | 9.236 | 9.067 | 9.101 | 380,345 | -0.21(-2.29%) |
Jan 29, 2015 | 9.353 | 9.353 | 9.268 | 9.315 | 499,335 | +0.02(+0.17%) |
Jan 28, 2015 | 9.406 | 9.453 | 9.265 | 9.299 | 398,370 | -0.03(-0.27%) |
Jan 27, 2015 | 9.296 | 9.359 | 9.280 | 9.324 | 727,315 | +0.02(+0.17%) |
Jan 26, 2015 | 9.359 | 9.359 | 9.280 | 9.309 | 528,935 | -0.03(-0.37%) |
Jan 23, 2015 | 9.145 | 9.387 | 9.145 | 9.343 | 812,849 | +0.15(+1.61%) |
Jan 22, 2015 | 9.089 | 9.199 | 9.079 | 9.196 | 605,392 | +0.12(+1.31%) |
Jan 21, 2015 | 9.010 | 9.084 | 9.007 | 9.076 | 461,247 | +0.06(+0.70%) |
Jan 20, 2015 | 9.054 | 9.067 | 8.976 | 9.014 | 530,775 | +0.07(+0.81%) |
Jan 16, 2015 | 8.891 | 8.948 | 8.847 | 8.941 | 496,912 | +0.08(+0.85%) |
Jan 15, 2015 | 8.718 | 8.908 | 8.703 | 8.866 | 691,961 | +0.32(+3.79%) |
Jan 14, 2015 | 8.602 | 8.646 | 8.498 | 8.542 | 326,537 | -0.10(-1.20%) |
Jan 13, 2015 | 8.593 | 8.699 | 8.536 | 8.646 | 787,507 | +0.12(+1.40%) |
Jan 12, 2015 | 8.432 | 8.533 | 8.395 | 8.527 | 537,742 | +0.17(+1.99%) |
Jan 09, 2015 | 8.451 | 8.476 | 8.341 | 8.360 | 473,171 | -0.05(-0.60%) |
Jan 08, 2015 | 8.301 | 8.483 | 8.288 | 8.411 | 677,945 | +0.29(+3.52%) |
Jan 07, 2015 | 8.071 | 8.181 | 8.034 | 8.125 | 434,055 | +0.08(+1.02%) |
Jan 06, 2015 | 8.056 | 8.125 | 8.002 | 8.043 | 498,456 | -0.19(-2.29%) |
Jan 05, 2015 | 8.282 | 8.313 | 8.206 | 8.231 | 498,157 | -0.04(-0.49%) |