Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.862 | 9.282 | 8.774 | 8.814 | 354,412 | +0.07(+0.77%) |
Mar 30, 2015 | 8.787 | 8.855 | 8.692 | 8.747 | 73,636 | +0.01(+0.16%) |
Mar 27, 2015 | 8.686 | 8.794 | 8.594 | 8.733 | 70,807 | +0.04(+0.47%) |
Mar 26, 2015 | 8.665 | 8.747 | 8.564 | 8.692 | 297,558 | +0.02(+0.23%) |
Mar 25, 2015 | 8.720 | 8.794 | 8.604 | 8.672 | 101,102 | +0.01(+0.08%) |
Mar 24, 2015 | 8.611 | 8.984 | 8.537 | 8.665 | 144,378 | +0.06(+0.71%) |
Mar 23, 2015 | 8.577 | 8.733 | 8.510 | 8.604 | 103,338 | +0.05(+0.55%) |
Mar 20, 2015 | 8.083 | 8.611 | 8.001 | 8.557 | 171,550 | +0.53(+6.58%) |
Mar 19, 2015 | 8.266 | 8.266 | 8.015 | 8.029 | 82,020 | -0.22(-2.63%) |
Mar 18, 2015 | 7.934 | 8.293 | 7.920 | 8.245 | 83,585 | +0.28(+3.49%) |
Mar 17, 2015 | 8.137 | 8.216 | 7.934 | 7.968 | 132,096 | -0.17(-2.08%) |
Mar 16, 2015 | 7.961 | 8.226 | 7.934 | 8.137 | 68,698 | +0.19(+2.39%) |
Mar 13, 2015 | 8.205 | 8.263 | 7.873 | 7.947 | 141,688 | -0.26(-3.14%) |
Mar 12, 2015 | 8.015 | 8.300 | 7.995 | 8.205 | 238,038 | +0.30(+3.86%) |
Mar 11, 2015 | 7.697 | 7.995 | 7.527 | 7.900 | 118,046 | +0.25(+3.28%) |
Mar 10, 2015 | 7.554 | 7.730 | 7.249 | 7.649 | 147,465 | -0.07(-0.96%) |
Mar 09, 2015 | 7.940 | 8.015 | 7.656 | 7.724 | 93,531 | -0.20(-2.48%) |
Mar 06, 2015 | 8.062 | 8.232 | 7.768 | 7.920 | 255,099 | -0.22(-2.75%) |
Mar 05, 2015 | 8.042 | 8.225 | 7.954 | 8.144 | 153,722 | +0.14(+1.69%) |
Mar 04, 2015 | 7.961 | 8.069 | 7.907 | 8.008 | 98,479 | +0.05(+0.68%) |
Mar 03, 2015 | 8.090 | 8.103 | 7.954 | 7.954 | 53,343 | -0.14(-1.68%) |
Mar 02, 2015 | 8.144 | 8.225 | 8.049 | 8.090 | 110,179 | -0.05(-0.67%) |
Feb 27, 2015 | 8.184 | 8.232 | 8.117 | 8.144 | 109,932 | -0.03(-0.33%) |
Feb 26, 2015 | 8.008 | 8.327 | 7.954 | 8.171 | 133,452 | +0.14(+1.77%) |
Feb 25, 2015 | 7.981 | 8.056 | 7.873 | 8.029 | 57,498 | +0.03(+0.34%) |
Feb 24, 2015 | 8.083 | 8.211 | 7.859 | 8.001 | 93,977 | -0.10(-1.25%) |
Feb 23, 2015 | 7.988 | 8.123 | 7.859 | 8.103 | 94,901 | +0.12(+1.44%) |
Feb 20, 2015 | 7.913 | 8.022 | 7.852 | 7.988 | 81,351 | +0.09(+1.11%) |
Feb 19, 2015 | 8.049 | 8.049 | 7.859 | 7.900 | 83,120 | -0.12(-1.44%) |
Feb 18, 2015 | 8.042 | 8.069 | 7.907 | 8.015 | 44,257 | -0.01(-0.08%) |
Feb 17, 2015 | 8.069 | 8.144 | 7.981 | 8.022 | 91,635 | +0.04(+0.51%) |
Feb 13, 2015 | 8.157 | 7.981 | 7.981 | 7.981 | 127,377 | -0.15(-1.83%) |
Feb 12, 2015 | 7.927 | 8.178 | 7.885 | 8.130 | 135,939 | +0.24(+3.09%) |
Feb 11, 2015 | 7.927 | 7.988 | 7.846 | 7.886 | 87,425 | -0.05(-0.68%) |
Feb 10, 2015 | 7.893 | 7.981 | 7.744 | 7.940 | 221,837 | +0.07(+0.86%) |
Feb 09, 2015 | 8.076 | 8.103 | 7.852 | 7.873 | 174,231 | -0.20(-2.52%) |
Feb 06, 2015 | 7.968 | 8.130 | 7.954 | 8.076 | 229,759 | +0.07(+0.93%) |
Feb 05, 2015 | 7.595 | 8.245 | 7.527 | 8.001 | 637,757 | +0.39(+5.07%) |
Feb 04, 2015 | 7.791 | 7.852 | 7.595 | 7.615 | 141,079 | -0.14(-1.83%) |
Feb 03, 2015 | 7.581 | 7.798 | 7.561 | 7.758 | 161,229 | +0.23(+3.06%) |
Feb 02, 2015 | 7.297 | 7.551 | 7.256 | 7.527 | 163,077 | +0.27(+3.73%) |
Jan 30, 2015 | 7.581 | 7.771 | 7.243 | 7.256 | 114,257 | -0.41(-5.39%) |
Jan 29, 2015 | 7.514 | 7.676 | 7.378 | 7.669 | 118,084 | +0.16(+2.07%) |
Jan 28, 2015 | 7.683 | 7.847 | 7.480 | 7.514 | 201,755 | -0.12(-1.60%) |
Jan 27, 2015 | 8.245 | 8.369 | 7.602 | 7.636 | 336,631 | -0.75(-8.97%) |
Jan 26, 2015 | 8.293 | 8.435 | 8.205 | 8.388 | 79,196 | +0.07(+0.90%) |
Jan 23, 2015 | 8.421 | 8.435 | 8.286 | 8.313 | 221,824 | -0.07(-0.89%) |
Jan 22, 2015 | 8.042 | 8.435 | 8.042 | 8.388 | 158,280 | +0.36(+4.47%) |
Jan 21, 2015 | 7.913 | 8.035 | 7.869 | 8.029 | 197,540 | +0.07(+0.85%) |
Jan 20, 2015 | 7.778 | 8.144 | 7.770 | 7.961 | 192,661 | +0.21(+2.71%) |
Jan 16, 2015 | 7.575 | 7.791 | 7.480 | 7.751 | 355,835 | +0.14(+1.78%) |
Jan 15, 2015 | 8.117 | 8.150 | 7.507 | 7.615 | 420,806 | -0.79(-9.35%) |
Jan 14, 2015 | 8.354 | 8.530 | 8.205 | 8.401 | 231,042 | -0.03(-0.40%) |
Jan 13, 2015 | 8.821 | 8.970 | 8.381 | 8.435 | 209,476 | -0.29(-3.34%) |
Jan 12, 2015 | 8.746 | 8.772 | 8.593 | 8.726 | 123,083 | -0.01(-0.15%) |
Jan 09, 2015 | 8.726 | 8.780 | 8.667 | 8.740 | 112,131 | +0.03(+0.38%) |
Jan 08, 2015 | 8.806 | 8.893 | 8.607 | 8.706 | 193,807 | -0.13(-1.43%) |
Jan 07, 2015 | 8.733 | 8.893 | 8.660 | 8.833 | 169,449 | +0.19(+2.15%) |
Jan 06, 2015 | 8.933 | 8.999 | 8.647 | 8.647 | 259,706 | -0.29(-3.20%) |
Jan 05, 2015 | 9.165 | 9.165 | 8.906 | 8.933 | 282,746 | -0.25(-2.68%) |