Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.119 | 9.210 | 9.091 | 9.189 | 804,795 | -0.01(-0.08%) |
Mar 30, 2015 | 9.070 | 9.245 | 9.070 | 9.196 | 787,850 | +0.17(+1.94%) |
Mar 27, 2015 | 9.056 | 9.077 | 8.965 | 9.021 | 750,773 | -0.04(-0.46%) |
Mar 26, 2015 | 8.993 | 9.091 | 8.930 | 9.063 | 821,442 | +0.05(+0.54%) |
Mar 25, 2015 | 9.231 | 9.238 | 9.014 | 9.014 | 925,059 | -0.20(-2.13%) |
Mar 24, 2015 | 9.224 | 9.259 | 9.133 | 9.210 | 1,533,498 | -0.02(-0.23%) |
Mar 23, 2015 | 9.301 | 9.350 | 9.161 | 9.231 | 826,732 | -0.08(-0.83%) |
Mar 20, 2015 | 9.126 | 9.308 | 9.119 | 9.308 | 2,606,235 | +0.22(+2.46%) |
Mar 19, 2015 | 9.119 | 9.126 | 8.972 | 9.084 | 1,390,711 | -0.06(-0.69%) |
Mar 18, 2015 | 9.266 | 9.392 | 9.077 | 9.147 | 1,588,470 | -0.15(-1.58%) |
Mar 17, 2015 | 9.217 | 9.294 | 9.126 | 9.294 | 1,333,353 | +0.03(+0.38%) |
Mar 16, 2015 | 9.371 | 9.371 | 9.234 | 9.259 | 1,174,508 | -0.06(-0.68%) |
Mar 13, 2015 | 9.343 | 9.346 | 9.189 | 9.322 | 1,347,629 | -0.04(-0.45%) |
Mar 12, 2015 | 9.133 | 9.378 | 9.091 | 9.364 | 1,651,130 | +0.30(+3.32%) |
Mar 11, 2015 | 8.993 | 9.063 | 8.937 | 9.063 | 963,018 | +0.11(+1.25%) |
Mar 10, 2015 | 8.986 | 9.021 | 8.916 | 8.951 | 1,006,077 | -0.14(-1.54%) |
Mar 09, 2015 | 9.063 | 9.126 | 9.042 | 9.091 | 730,202 | +0.06(+0.70%) |
Mar 06, 2015 | 8.958 | 9.189 | 8.958 | 9.028 | 1,268,557 | +0.06(+0.62%) |
Mar 05, 2015 | 8.958 | 8.986 | 8.825 | 8.972 | 783,949 | +0.03(+0.39%) |
Mar 04, 2015 | 8.930 | 8.979 | 8.881 | 8.937 | 926,465 | -0.04(-0.47%) |
Mar 03, 2015 | 9.035 | 9.063 | 8.951 | 8.979 | 730,884 | -0.07(-0.77%) |
Mar 02, 2015 | 9.007 | 9.087 | 8.958 | 9.049 | 847,732 | +0.08(+0.86%) |
Feb 27, 2015 | 8.986 | 9.056 | 8.972 | 8.972 | 929,897 | -0.05(-0.54%) |
Feb 26, 2015 | 8.986 | 9.049 | 8.972 | 9.021 | 955,195 | +0.03(+0.39%) |
Feb 25, 2015 | 9.076 | 9.083 | 8.937 | 8.986 | 1,207,945 | -0.08(-0.92%) |
Feb 24, 2015 | 9.007 | 9.166 | 9.007 | 9.069 | 801,271 | +0.04(+0.46%) |
Feb 23, 2015 | 8.958 | 9.028 | 8.937 | 9.028 | 902,095 | +0.00(+0.00%) |
Feb 20, 2015 | 8.903 | 9.041 | 8.799 | 9.028 | 1,117,308 | +0.10(+1.16%) |
Feb 19, 2015 | 8.882 | 8.958 | 8.827 | 8.924 | 772,835 | -0.03(-0.39%) |
Feb 18, 2015 | 9.090 | 9.118 | 8.917 | 8.958 | 1,177,324 | -0.18(-1.97%) |
Feb 17, 2015 | 9.062 | 9.145 | 9.021 | 9.138 | 841,955 | +0.06(+0.61%) |
Feb 13, 2015 | 9.055 | 9.083 | 9.083 | 9.083 | 1,056,688 | +0.05(+0.54%) |
Feb 12, 2015 | 8.944 | 9.034 | 8.889 | 9.034 | 771,555 | +0.18(+2.03%) |
Feb 11, 2015 | 8.882 | 8.917 | 8.813 | 8.854 | 1,126,135 | -0.03(-0.31%) |
Feb 10, 2015 | 8.896 | 8.935 | 8.764 | 8.882 | 1,023,848 | +0.08(+0.94%) |
Feb 09, 2015 | 8.854 | 8.896 | 8.771 | 8.799 | 977,656 | -0.10(-1.17%) |
Feb 06, 2015 | 8.875 | 9.000 | 8.813 | 8.903 | 1,444,005 | +0.08(+0.94%) |
Feb 05, 2015 | 8.702 | 8.834 | 8.702 | 8.820 | 967,596 | +0.17(+1.92%) |
Feb 04, 2015 | 8.681 | 8.757 | 8.646 | 8.653 | 689,003 | -0.07(-0.79%) |
Feb 03, 2015 | 8.598 | 8.764 | 8.598 | 8.723 | 1,326,806 | +0.19(+2.19%) |
Feb 02, 2015 | 8.369 | 8.556 | 8.265 | 8.536 | 1,504,033 | +0.22(+2.67%) |
Jan 30, 2015 | 8.397 | 8.446 | 8.307 | 8.314 | 1,613,333 | -0.17(-2.04%) |
Jan 29, 2015 | 8.355 | 8.491 | 8.314 | 8.487 | 1,189,772 | +0.16(+1.91%) |
Jan 28, 2015 | 8.563 | 8.598 | 8.321 | 8.328 | 2,033,369 | -0.21(-2.51%) |
Jan 27, 2015 | 8.543 | 8.646 | 8.511 | 8.543 | 1,803,696 | -0.13(-1.52%) |
Jan 26, 2015 | 8.508 | 8.688 | 8.439 | 8.674 | 1,594,337 | +0.13(+1.54%) |
Jan 23, 2015 | 8.674 | 8.723 | 8.515 | 8.543 | 1,021,878 | -0.18(-2.07%) |
Jan 22, 2015 | 8.549 | 8.737 | 8.328 | 8.723 | 1,967,076 | +0.48(+5.89%) |
Jan 21, 2015 | 8.245 | 8.355 | 8.189 | 8.238 | 1,449,819 | -0.01(-0.17%) |
Jan 20, 2015 | 8.300 | 8.321 | 8.189 | 8.252 | 2,024,349 | -0.05(-0.58%) |
Jan 16, 2015 | 8.210 | 8.369 | 8.210 | 8.300 | 2,113,435 | +0.05(+0.59%) |
Jan 15, 2015 | 8.376 | 8.390 | 8.231 | 8.252 | 1,238,816 | -0.13(-1.57%) |
Jan 14, 2015 | 8.349 | 8.411 | 8.238 | 8.383 | 1,156,957 | -0.08(-0.98%) |
Jan 13, 2015 | 8.577 | 8.695 | 8.397 | 8.466 | 1,949,037 | -0.06(-0.73%) |
Jan 12, 2015 | 8.543 | 8.605 | 8.470 | 8.529 | 1,005,406 | -0.05(-0.57%) |
Jan 09, 2015 | 8.834 | 8.847 | 8.563 | 8.577 | 1,050,042 | -0.27(-3.05%) |
Jan 08, 2015 | 8.702 | 8.847 | 8.633 | 8.847 | 1,669,424 | +0.26(+2.98%) |
Jan 07, 2015 | 8.674 | 8.702 | 8.549 | 8.591 | 1,692,547 | +0.02(+0.24%) |
Jan 06, 2015 | 8.806 | 8.854 | 8.511 | 8.570 | 2,234,736 | -0.24(-2.68%) |
Jan 05, 2015 | 9.041 | 9.052 | 8.799 | 8.806 | 1,155,962 | -0.28(-3.12%) |