Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.789 | 8.917 | 8.738 | 8.883 | 488,447 | +0.08(+0.89%) |
Mar 30, 2015 | 8.823 | 8.867 | 8.787 | 8.804 | 532,713 | +0.06(+0.68%) |
Mar 27, 2015 | 8.826 | 8.831 | 8.679 | 8.745 | 356,759 | -0.05(-0.57%) |
Mar 26, 2015 | 8.804 | 8.858 | 8.763 | 8.795 | 391,500 | -0.12(-1.30%) |
Mar 25, 2015 | 8.892 | 8.952 | 8.798 | 8.911 | 737,037 | +0.00(+0.04%) |
Mar 24, 2015 | 8.977 | 8.977 | 8.898 | 8.908 | 197,195 | -0.03(-0.35%) |
Mar 23, 2015 | 8.986 | 8.986 | 8.920 | 8.939 | 357,071 | -0.08(-0.84%) |
Mar 20, 2015 | 9.046 | 9.109 | 8.892 | 9.015 | 426,492 | +0.08(+0.95%) |
Mar 19, 2015 | 9.037 | 9.037 | 8.920 | 8.930 | 454,394 | -0.24(-2.67%) |
Mar 18, 2015 | 9.043 | 9.235 | 8.971 | 9.175 | 194,877 | +0.08(+0.93%) |
Mar 17, 2015 | 8.999 | 9.115 | 8.964 | 9.090 | 233,719 | +0.09(+1.01%) |
Mar 16, 2015 | 9.109 | 9.109 | 8.983 | 8.999 | 482,236 | -0.06(-0.62%) |
Mar 13, 2015 | 9.062 | 9.118 | 9.008 | 9.055 | 561,529 | -0.11(-1.17%) |
Mar 12, 2015 | 9.219 | 9.238 | 9.156 | 9.162 | 431,236 | +0.05(+0.52%) |
Mar 11, 2015 | 9.087 | 9.140 | 9.077 | 9.115 | 244,209 | +0.02(+0.24%) |
Mar 10, 2015 | 9.169 | 9.169 | 9.037 | 9.093 | 498,546 | -0.15(-1.60%) |
Mar 09, 2015 | 9.257 | 9.266 | 9.166 | 9.241 | 417,431 | -0.05(-0.57%) |
Mar 06, 2015 | 9.382 | 9.398 | 9.278 | 9.294 | 368,568 | -0.12(-1.30%) |
Mar 05, 2015 | 9.348 | 9.442 | 9.329 | 9.417 | 394,544 | -0.02(-0.17%) |
Mar 04, 2015 | 9.385 | 9.473 | 9.348 | 9.432 | 515,868 | -0.04(-0.43%) |
Mar 03, 2015 | 9.401 | 9.473 | 9.398 | 9.473 | 452,513 | +0.08(+0.87%) |
Mar 02, 2015 | 9.363 | 9.392 | 9.348 | 9.392 | 411,500 | +0.05(+0.54%) |
Feb 27, 2015 | 9.282 | 9.357 | 9.282 | 9.341 | 475,123 | +0.14(+1.50%) |
Feb 26, 2015 | 9.191 | 9.205 | 9.161 | 9.203 | 282,913 | +0.01(+0.07%) |
Feb 25, 2015 | 9.165 | 9.235 | 9.143 | 9.197 | 434,280 | +0.02(+0.21%) |
Feb 24, 2015 | 9.077 | 9.178 | 9.077 | 9.178 | 248,259 | +0.10(+1.07%) |
Feb 23, 2015 | 9.068 | 9.099 | 9.046 | 9.081 | 263,369 | -0.06(-0.65%) |
Feb 20, 2015 | 9.109 | 9.140 | 9.046 | 9.140 | 474,331 | -0.03(-0.34%) |
Feb 19, 2015 | 9.156 | 9.172 | 9.109 | 9.172 | 292,315 | +0.12(+1.28%) |
Feb 18, 2015 | 9.140 | 9.167 | 9.046 | 9.055 | 332,894 | -0.08(-0.83%) |
Feb 17, 2015 | 9.147 | 9.169 | 9.096 | 9.131 | 169,752 | -0.02(-0.21%) |
Feb 13, 2015 | 9.081 | 9.150 | 9.150 | 9.150 | 295,448 | +0.13(+1.43%) |
Feb 12, 2015 | 9.008 | 9.043 | 9.008 | 9.021 | 459,246 | +0.07(+0.81%) |
Feb 11, 2015 | 8.936 | 8.980 | 8.925 | 8.949 | 226,323 | +0.03(+0.39%) |
Feb 10, 2015 | 8.920 | 8.949 | 8.804 | 8.914 | 746,888 | +0.05(+0.53%) |
Feb 09, 2015 | 8.936 | 8.976 | 8.861 | 8.867 | 859,588 | -0.18(-2.01%) |
Feb 06, 2015 | 9.049 | 9.074 | 9.024 | 9.049 | 219,070 | -0.03(-0.28%) |
Feb 05, 2015 | 9.109 | 9.109 | 9.049 | 9.074 | 216,005 | -0.01(-0.14%) |
Feb 04, 2015 | 9.143 | 9.165 | 9.024 | 9.087 | 257,014 | -0.15(-1.63%) |
Feb 03, 2015 | 9.200 | 9.241 | 9.099 | 9.238 | 607,483 | +0.03(+0.38%) |
Feb 02, 2015 | 9.244 | 9.275 | 9.150 | 9.203 | 427,403 | +0.10(+1.10%) |
Jan 30, 2015 | 9.238 | 9.238 | 9.068 | 9.103 | 380,297 | -0.21(-2.29%) |
Jan 29, 2015 | 9.354 | 9.354 | 9.269 | 9.316 | 499,272 | +0.02(+0.17%) |
Jan 28, 2015 | 9.407 | 9.454 | 9.266 | 9.300 | 398,320 | -0.03(-0.27%) |
Jan 27, 2015 | 9.297 | 9.360 | 9.282 | 9.326 | 727,222 | +0.02(+0.17%) |
Jan 26, 2015 | 9.360 | 9.360 | 9.282 | 9.310 | 528,867 | -0.03(-0.37%) |
Jan 23, 2015 | 9.147 | 9.388 | 9.147 | 9.344 | 812,746 | +0.15(+1.61%) |
Jan 22, 2015 | 9.090 | 9.200 | 9.080 | 9.197 | 605,315 | +0.12(+1.31%) |
Jan 21, 2015 | 9.012 | 9.085 | 9.008 | 9.077 | 461,188 | +0.06(+0.70%) |
Jan 20, 2015 | 9.055 | 9.068 | 8.977 | 9.015 | 530,708 | +0.07(+0.81%) |
Jan 16, 2015 | 8.892 | 8.949 | 8.848 | 8.942 | 496,849 | +0.08(+0.85%) |
Jan 15, 2015 | 8.719 | 8.909 | 8.704 | 8.867 | 691,873 | +0.32(+3.79%) |
Jan 14, 2015 | 8.603 | 8.647 | 8.500 | 8.543 | 326,495 | -0.10(-1.20%) |
Jan 13, 2015 | 8.594 | 8.701 | 8.537 | 8.647 | 787,407 | +0.12(+1.40%) |
Jan 12, 2015 | 8.434 | 8.534 | 8.396 | 8.528 | 537,674 | +0.17(+1.99%) |
Jan 09, 2015 | 8.452 | 8.477 | 8.342 | 8.361 | 473,111 | -0.05(-0.60%) |
Jan 08, 2015 | 8.302 | 8.484 | 8.289 | 8.412 | 677,859 | +0.29(+3.52%) |
Jan 07, 2015 | 8.072 | 8.182 | 8.035 | 8.126 | 433,999 | +0.08(+1.02%) |
Jan 06, 2015 | 8.057 | 8.126 | 8.003 | 8.044 | 498,393 | -0.19(-2.29%) |
Jan 05, 2015 | 8.283 | 8.314 | 8.207 | 8.233 | 498,094 | -0.04(-0.49%) |