Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.389 | 9.428 | 9.330 | 9.379 | 293,091 | -0.07(-0.73%) |
Mar 30, 2015 | 9.379 | 9.497 | 9.300 | 9.448 | 521,028 | +0.11(+1.16%) |
Mar 27, 2015 | 9.251 | 9.340 | 9.202 | 9.340 | 492,749 | +0.09(+0.96%) |
Mar 26, 2015 | 9.330 | 9.389 | 9.241 | 9.251 | 617,177 | -0.13(-1.36%) |
Mar 25, 2015 | 9.458 | 9.458 | 9.290 | 9.379 | 824,042 | -0.08(-0.83%) |
Mar 24, 2015 | 9.428 | 9.625 | 9.320 | 9.458 | 1,474,770 | +0.06(+0.63%) |
Mar 23, 2015 | 8.651 | 9.414 | 8.602 | 9.399 | 2,541,012 | +0.95(+11.31%) |
Mar 20, 2015 | 8.483 | 8.533 | 8.395 | 8.444 | 436,975 | +0.00(+0.00%) |
Mar 19, 2015 | 8.474 | 8.513 | 8.405 | 8.444 | 274,705 | -0.04(-0.46%) |
Mar 18, 2015 | 8.395 | 8.493 | 8.326 | 8.483 | 290,252 | +0.05(+0.58%) |
Mar 17, 2015 | 8.444 | 8.483 | 8.296 | 8.434 | 607,141 | -0.04(-0.46%) |
Mar 16, 2015 | 8.513 | 8.513 | 8.395 | 8.474 | 557,757 | -0.05(-0.58%) |
Mar 13, 2015 | 8.552 | 8.602 | 8.405 | 8.523 | 436,948 | -0.07(-0.80%) |
Mar 12, 2015 | 8.444 | 8.602 | 8.444 | 8.592 | 290,340 | +0.18(+2.11%) |
Mar 11, 2015 | 8.464 | 8.523 | 8.306 | 8.415 | 448,417 | -0.03(-0.35%) |
Mar 10, 2015 | 8.513 | 8.543 | 8.365 | 8.444 | 421,144 | -0.11(-1.27%) |
Mar 09, 2015 | 8.523 | 8.611 | 8.454 | 8.552 | 436,696 | +0.05(+0.58%) |
Mar 06, 2015 | 8.621 | 8.710 | 8.454 | 8.503 | 475,516 | -0.17(-1.93%) |
Mar 05, 2015 | 8.553 | 8.690 | 8.444 | 8.670 | 782,257 | +0.10(+1.15%) |
Mar 04, 2015 | 8.788 | 8.847 | 8.562 | 8.572 | 691,026 | -0.28(-3.11%) |
Mar 03, 2015 | 8.867 | 8.936 | 8.729 | 8.847 | 572,579 | -0.06(-0.66%) |
Mar 02, 2015 | 8.838 | 8.916 | 8.700 | 8.906 | 493,993 | +0.07(+0.78%) |
Feb 27, 2015 | 8.769 | 8.877 | 8.661 | 8.838 | 625,553 | +0.04(+0.45%) |
Feb 26, 2015 | 8.661 | 8.818 | 8.560 | 8.798 | 521,693 | +0.13(+1.47%) |
Feb 25, 2015 | 8.641 | 8.739 | 8.572 | 8.670 | 406,894 | +0.06(+0.68%) |
Feb 24, 2015 | 8.739 | 8.739 | 8.533 | 8.611 | 430,034 | -0.09(-1.02%) |
Feb 23, 2015 | 8.592 | 8.710 | 8.562 | 8.700 | 579,456 | +0.07(+0.80%) |
Feb 20, 2015 | 8.641 | 8.720 | 8.513 | 8.631 | 702,506 | +0.00(+0.00%) |
Feb 19, 2015 | 8.356 | 8.641 | 8.302 | 8.631 | 770,738 | +0.28(+3.29%) |
Feb 18, 2015 | 8.267 | 8.395 | 8.258 | 8.356 | 389,694 | +0.05(+0.59%) |
Feb 17, 2015 | 8.464 | 8.503 | 8.282 | 8.307 | 487,145 | -0.16(-1.86%) |
Feb 13, 2015 | 8.523 | 8.464 | 8.464 | 8.464 | 387,061 | -0.05(-0.58%) |
Feb 12, 2015 | 8.425 | 8.631 | 8.322 | 8.513 | 741,010 | +0.15(+1.76%) |
Feb 11, 2015 | 8.376 | 8.425 | 8.317 | 8.366 | 382,630 | -0.05(-0.58%) |
Feb 10, 2015 | 8.405 | 8.464 | 8.277 | 8.415 | 414,386 | +0.05(+0.59%) |
Feb 09, 2015 | 8.464 | 8.553 | 8.336 | 8.366 | 547,837 | -0.15(-1.73%) |
Feb 06, 2015 | 8.435 | 8.513 | 8.336 | 8.513 | 706,287 | +0.11(+1.29%) |
Feb 05, 2015 | 8.051 | 8.444 | 7.997 | 8.405 | 2,427,030 | +0.41(+5.17%) |
Feb 04, 2015 | 7.884 | 8.081 | 7.855 | 7.992 | 2,098,349 | +0.11(+1.37%) |
Feb 03, 2015 | 7.737 | 7.894 | 7.717 | 7.884 | 844,774 | +0.15(+1.91%) |
Feb 02, 2015 | 8.061 | 8.061 | 7.560 | 7.737 | 1,351,748 | -0.29(-3.55%) |
Jan 30, 2015 | 7.589 | 7.737 | 7.520 | 8.022 | 2,507,888 | +0.34(+4.48%) |
Jan 29, 2015 | 7.678 | 7.737 | 7.560 | 7.678 | 616,411 | +0.03(+0.39%) |
Jan 28, 2015 | 7.786 | 7.864 | 7.599 | 7.648 | 542,923 | -0.13(-1.64%) |
Jan 27, 2015 | 7.835 | 7.869 | 7.722 | 7.776 | 641,563 | -0.09(-1.12%) |
Jan 26, 2015 | 7.815 | 7.923 | 7.786 | 7.864 | 846,445 | +0.08(+1.01%) |
Jan 23, 2015 | 7.874 | 7.982 | 7.776 | 7.786 | 696,790 | -0.11(-1.37%) |
Jan 22, 2015 | 7.756 | 7.914 | 7.628 | 7.894 | 1,316,857 | +0.16(+2.03%) |
Jan 21, 2015 | 7.796 | 7.825 | 7.638 | 7.737 | 486,565 | -0.10(-1.25%) |
Jan 20, 2015 | 8.022 | 8.081 | 7.835 | 7.835 | 925,170 | -0.01(-0.13%) |
Jan 16, 2015 | 7.658 | 7.855 | 7.628 | 7.845 | 548,728 | +0.14(+1.79%) |
Jan 15, 2015 | 7.815 | 7.874 | 7.599 | 7.707 | 637,501 | -0.12(-1.51%) |
Jan 14, 2015 | 7.884 | 7.904 | 7.756 | 7.825 | 314,729 | -0.12(-1.49%) |
Jan 13, 2015 | 8.031 | 8.100 | 7.805 | 7.943 | 507,450 | -0.05(-0.62%) |
Jan 12, 2015 | 8.012 | 8.045 | 7.859 | 7.992 | 414,514 | +0.00(+0.00%) |
Jan 09, 2015 | 7.923 | 8.100 | 7.874 | 7.992 | 581,139 | +0.05(+0.62%) |
Jan 08, 2015 | 7.953 | 8.061 | 7.864 | 7.943 | 973,164 | +0.08(+1.00%) |
Jan 07, 2015 | 7.579 | 7.884 | 7.540 | 7.864 | 951,050 | +0.30(+4.03%) |
Jan 06, 2015 | 7.589 | 7.638 | 7.461 | 7.560 | 789,116 | +0.02(+0.26%) |
Jan 05, 2015 | 7.491 | 7.638 | 7.393 | 7.540 | 486,481 | +0.03(+0.39%) |