Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.751 | 8.949 | 8.652 | 8.840 | 42,610 | +0.08(+0.90%) |
Mar 30, 2015 | 8.632 | 8.919 | 8.416 | 8.761 | 120,235 | +0.20(+2.31%) |
Mar 27, 2015 | 8.484 | 8.734 | 8.277 | 8.563 | 121,785 | +0.00(+0.00%) |
Mar 26, 2015 | 9.176 | 9.176 | 8.426 | 8.563 | 115,194 | -0.60(-6.57%) |
Mar 25, 2015 | 9.383 | 9.462 | 9.107 | 9.166 | 49,651 | -0.25(-2.62%) |
Mar 24, 2015 | 9.432 | 9.472 | 9.314 | 9.413 | 43,164 | -0.06(-0.63%) |
Mar 23, 2015 | 9.581 | 9.620 | 9.373 | 9.472 | 44,905 | -0.22(-2.24%) |
Mar 20, 2015 | 9.660 | 9.828 | 9.423 | 9.689 | 144,286 | +0.04(+0.41%) |
Mar 19, 2015 | 9.432 | 9.788 | 9.432 | 9.650 | 104,431 | +0.07(+0.72%) |
Mar 18, 2015 | 9.630 | 9.867 | 9.432 | 9.581 | 61,553 | -0.08(-0.82%) |
Mar 17, 2015 | 9.492 | 9.729 | 9.383 | 9.660 | 94,086 | +0.21(+2.19%) |
Mar 16, 2015 | 9.828 | 9.926 | 9.432 | 9.452 | 127,763 | -0.28(-2.84%) |
Mar 13, 2015 | 9.986 | 9.986 | 9.591 | 9.729 | 105,946 | -0.21(-2.09%) |
Mar 12, 2015 | 9.926 | 10.11 | 9.838 | 9.936 | 82,375 | +0.11(+1.11%) |
Mar 11, 2015 | 9.907 | 10.23 | 9.452 | 9.828 | 242,127 | +0.08(+0.81%) |
Mar 10, 2015 | 10.11 | 10.11 | 9.714 | 9.749 | 100,804 | -0.37(-3.61%) |
Mar 09, 2015 | 10.13 | 10.51 | 9.946 | 10.11 | 179,607 | +0.08(+0.79%) |
Mar 06, 2015 | 9.768 | 10.13 | 9.531 | 10.04 | 125,961 | +0.31(+3.15%) |
Mar 05, 2015 | 9.581 | 9.857 | 9.462 | 9.729 | 78,259 | +0.15(+1.55%) |
Mar 04, 2015 | 9.561 | 9.828 | 9.511 | 9.581 | 87,035 | -0.04(-0.41%) |
Mar 03, 2015 | 9.877 | 9.887 | 9.651 | 9.620 | 190,211 | -0.27(-2.70%) |
Mar 02, 2015 | 9.897 | 10.13 | 9.828 | 9.887 | 84,489 | +0.10(+1.01%) |
Feb 27, 2015 | 10.22 | 10.22 | 9.679 | 9.788 | 148,559 | -0.51(-4.99%) |
Feb 26, 2015 | 10.08 | 10.60 | 9.976 | 10.30 | 156,914 | +0.15(+1.46%) |
Feb 25, 2015 | 10.11 | 10.39 | 10.11 | 10.15 | 82,014 | +0.03(+0.29%) |
Feb 24, 2015 | 10.17 | 10.35 | 9.976 | 10.12 | 68,324 | -0.09(-0.87%) |
Feb 23, 2015 | 9.887 | 10.50 | 9.887 | 10.21 | 159,849 | +0.34(+3.40%) |
Feb 20, 2015 | 10.19 | 10.20 | 9.831 | 9.877 | 66,592 | -0.21(-2.06%) |
Feb 19, 2015 | 9.689 | 10.37 | 9.541 | 10.08 | 160,093 | +0.33(+3.34%) |
Feb 18, 2015 | 10.17 | 10.42 | 9.719 | 9.758 | 138,933 | -0.46(-4.54%) |
Feb 17, 2015 | 9.670 | 10.22 | 9.304 | 10.22 | 257,830 | +0.17(+1.67%) |
Feb 13, 2015 | 9.126 | 10.05 | 10.05 | 10.05 | 393,643 | +0.88(+9.58%) |
Feb 12, 2015 | 9.146 | 9.255 | 8.840 | 9.176 | 126,403 | +0.01(+0.11%) |
Feb 11, 2015 | 8.840 | 9.265 | 8.781 | 9.166 | 195,301 | +0.23(+2.54%) |
Feb 10, 2015 | 8.089 | 9.037 | 8.020 | 8.939 | 612,232 | +0.92(+11.45%) |
Feb 09, 2015 | 8.050 | 8.168 | 7.852 | 8.020 | 62,201 | -0.05(-0.61%) |
Feb 06, 2015 | 7.803 | 8.257 | 7.793 | 8.069 | 133,928 | +0.31(+3.94%) |
Feb 05, 2015 | 7.842 | 8.030 | 7.714 | 7.763 | 85,036 | +0.03(+0.38%) |
Feb 04, 2015 | 7.892 | 8.050 | 7.684 | 7.734 | 141,474 | -0.17(-2.13%) |
Feb 03, 2015 | 8.069 | 8.198 | 7.694 | 7.902 | 212,001 | -0.26(-3.15%) |
Feb 02, 2015 | 8.445 | 8.446 | 8.089 | 8.158 | 169,773 | -0.24(-2.82%) |
Jan 30, 2015 | 8.642 | 8.672 | 8.366 | 8.395 | 129,149 | -0.31(-3.52%) |
Jan 29, 2015 | 8.781 | 9.020 | 8.524 | 8.702 | 288,415 | -0.25(-2.76%) |
Jan 28, 2015 | 9.097 | 9.097 | 8.702 | 8.949 | 81,660 | +0.01(+0.11%) |
Jan 27, 2015 | 8.929 | 9.087 | 8.792 | 8.939 | 94,472 | +0.01(+0.11%) |
Jan 26, 2015 | 8.721 | 9.037 | 8.642 | 8.929 | 159,223 | +0.27(+3.08%) |
Jan 23, 2015 | 8.751 | 9.097 | 8.642 | 8.662 | 130,592 | -0.23(-2.56%) |
Jan 22, 2015 | 8.949 | 9.126 | 8.840 | 8.889 | 149,587 | -0.21(-2.28%) |
Jan 21, 2015 | 8.544 | 9.215 | 8.544 | 9.097 | 312,705 | +0.41(+4.78%) |
Jan 20, 2015 | 8.840 | 8.988 | 8.553 | 8.682 | 164,862 | -0.23(-2.55%) |
Jan 16, 2015 | 8.504 | 8.978 | 8.504 | 8.909 | 106,347 | +0.31(+3.56%) |
Jan 15, 2015 | 8.840 | 8.939 | 8.573 | 8.603 | 140,086 | -0.22(-2.52%) |
Jan 14, 2015 | 8.790 | 9.028 | 8.642 | 8.825 | 110,253 | -0.06(-0.72%) |
Jan 13, 2015 | 9.107 | 9.432 | 8.860 | 8.889 | 445,598 | -0.20(-2.17%) |
Jan 12, 2015 | 8.820 | 9.531 | 8.730 | 9.087 | 392,058 | +0.27(+3.02%) |
Jan 09, 2015 | 8.771 | 9.037 | 8.771 | 8.820 | 120,899 | -0.03(-0.33%) |
Jan 08, 2015 | 8.949 | 8.988 | 8.682 | 8.850 | 111,508 | +0.09(+1.07%) |
Jan 07, 2015 | 8.761 | 8.909 | 8.711 | 8.756 | 118,320 | +0.13(+1.55%) |
Jan 06, 2015 | 8.800 | 8.860 | 8.474 | 8.623 | 199,401 | -0.21(-2.35%) |
Jan 05, 2015 | 9.077 | 9.255 | 8.790 | 8.830 | 161,582 | -0.36(-3.87%) |