Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.575 | 8.701 | 8.527 | 8.541 | 1,287,849 | -0.05(-0.62%) |
Mar 30, 2015 | 8.449 | 8.681 | 8.362 | 8.594 | 2,096,025 | +0.25(+3.01%) |
Mar 27, 2015 | 8.121 | 8.420 | 8.082 | 8.343 | 1,307,376 | +0.19(+2.37%) |
Mar 26, 2015 | 8.101 | 8.188 | 7.869 | 8.150 | 1,296,119 | -0.04(-0.47%) |
Mar 25, 2015 | 8.913 | 8.913 | 8.140 | 8.188 | 2,319,615 | -0.69(-7.73%) |
Mar 24, 2015 | 8.913 | 9.039 | 8.846 | 8.875 | 1,031,539 | -0.02(-0.27%) |
Mar 23, 2015 | 8.991 | 9.078 | 8.817 | 8.899 | 1,287,240 | -0.09(-1.02%) |
Mar 20, 2015 | 8.933 | 9.049 | 8.807 | 8.991 | 1,209,451 | +0.15(+1.69%) |
Mar 19, 2015 | 8.759 | 8.855 | 8.720 | 8.841 | 751,150 | +0.00(+0.05%) |
Mar 18, 2015 | 8.855 | 8.918 | 8.618 | 8.836 | 1,253,033 | -0.09(-0.98%) |
Mar 17, 2015 | 8.952 | 8.952 | 8.739 | 8.923 | 903,439 | -0.12(-1.28%) |
Mar 16, 2015 | 8.904 | 9.039 | 8.778 | 9.039 | 1,121,336 | +0.16(+1.85%) |
Mar 13, 2015 | 8.952 | 9.078 | 8.710 | 8.875 | 1,131,943 | -0.05(-0.54%) |
Mar 12, 2015 | 8.875 | 9.015 | 8.826 | 8.923 | 919,370 | -0.04(-0.43%) |
Mar 11, 2015 | 9.010 | 9.203 | 8.865 | 8.962 | 1,504,760 | -0.01(-0.11%) |
Mar 10, 2015 | 8.904 | 9.029 | 8.759 | 8.971 | 1,537,894 | -0.06(-0.64%) |
Mar 09, 2015 | 9.281 | 9.406 | 9.000 | 9.029 | 2,114,745 | -0.22(-2.40%) |
Mar 06, 2015 | 9.455 | 9.580 | 9.232 | 9.252 | 918,464 | -0.27(-2.84%) |
Mar 05, 2015 | 9.397 | 9.600 | 9.300 | 9.522 | 1,437,132 | +0.17(+1.86%) |
Mar 04, 2015 | 9.464 | 9.493 | 9.261 | 9.348 | 1,118,307 | -0.15(-1.53%) |
Mar 03, 2015 | 9.571 | 9.793 | 9.445 | 9.493 | 1,886,114 | -0.09(-0.91%) |
Mar 02, 2015 | 9.435 | 9.672 | 9.348 | 9.580 | 2,447,675 | +0.17(+1.85%) |
Feb 27, 2015 | 8.971 | 9.426 | 8.817 | 9.406 | 2,180,180 | +0.44(+4.85%) |
Feb 26, 2015 | 8.923 | 9.058 | 8.865 | 8.971 | 683,177 | +0.04(+0.43%) |
Feb 25, 2015 | 9.087 | 9.116 | 8.865 | 8.933 | 1,001,228 | -0.17(-1.91%) |
Feb 24, 2015 | 8.855 | 9.111 | 8.817 | 9.107 | 1,070,573 | +0.22(+2.50%) |
Feb 23, 2015 | 8.884 | 8.962 | 8.720 | 8.884 | 1,183,172 | +0.03(+0.33%) |
Feb 20, 2015 | 8.855 | 8.889 | 8.701 | 8.855 | 1,068,055 | +0.02(+0.22%) |
Feb 19, 2015 | 8.652 | 8.962 | 8.604 | 8.836 | 1,091,171 | +0.12(+1.33%) |
Feb 18, 2015 | 8.971 | 9.010 | 8.604 | 8.720 | 1,942,912 | -0.27(-3.01%) |
Feb 17, 2015 | 8.710 | 9.116 | 8.546 | 8.991 | 2,711,968 | +0.39(+4.49%) |
Feb 13, 2015 | 8.633 | 8.604 | 8.604 | 8.604 | 1,623,821 | -0.02(-0.22%) |
Feb 12, 2015 | 8.469 | 8.652 | 8.382 | 8.623 | 1,933,472 | +0.22(+2.65%) |
Feb 11, 2015 | 8.507 | 8.623 | 8.005 | 8.401 | 3,100,423 | -0.11(-1.25%) |
Feb 10, 2015 | 8.111 | 8.575 | 7.637 | 8.507 | 7,260,447 | +1.69(+24.82%) |
Feb 09, 2015 | 6.844 | 6.902 | 6.767 | 6.815 | 1,465,222 | -0.05(-0.70%) |
Feb 06, 2015 | 6.883 | 7.018 | 6.738 | 6.864 | 1,138,218 | +0.02(+0.28%) |
Feb 05, 2015 | 6.574 | 6.893 | 6.467 | 6.844 | 1,422,911 | +0.32(+4.89%) |
Feb 04, 2015 | 6.487 | 6.622 | 6.458 | 6.525 | 1,044,020 | -0.01(-0.15%) |
Feb 03, 2015 | 6.351 | 6.622 | 6.351 | 6.535 | 893,661 | +0.23(+3.68%) |
Feb 02, 2015 | 6.139 | 6.342 | 6.052 | 6.303 | 1,050,148 | +0.16(+2.68%) |
Jan 30, 2015 | 6.322 | 6.416 | 6.119 | 6.139 | 1,148,352 | -0.24(-3.79%) |
Jan 29, 2015 | 6.438 | 6.554 | 6.090 | 6.380 | 1,698,924 | -0.07(-1.05%) |
Jan 28, 2015 | 6.583 | 6.583 | 6.429 | 6.448 | 871,866 | -0.06(-0.89%) |
Jan 27, 2015 | 6.593 | 6.670 | 6.448 | 6.506 | 1,539,354 | -0.20(-3.03%) |
Jan 26, 2015 | 6.525 | 6.719 | 6.409 | 6.709 | 624,381 | +0.17(+2.66%) |
Jan 23, 2015 | 6.554 | 6.632 | 6.487 | 6.535 | 380,413 | -0.01(-0.15%) |
Jan 22, 2015 | 6.593 | 6.622 | 6.245 | 6.545 | 1,685,232 | -0.01(-0.15%) |
Jan 21, 2015 | 6.380 | 6.593 | 6.351 | 6.554 | 946,397 | +0.14(+2.11%) |
Jan 20, 2015 | 6.487 | 6.525 | 6.371 | 6.419 | 1,175,738 | -0.02(-0.30%) |
Jan 16, 2015 | 6.235 | 6.496 | 6.187 | 6.438 | 1,015,404 | +0.17(+2.78%) |
Jan 15, 2015 | 6.284 | 6.342 | 6.158 | 6.264 | 970,232 | +0.05(+0.78%) |
Jan 14, 2015 | 6.119 | 6.264 | 6.119 | 6.216 | 1,250,349 | +0.01(+0.16%) |
Jan 13, 2015 | 6.293 | 6.419 | 6.148 | 6.206 | 1,014,475 | -0.06(-0.93%) |
Jan 12, 2015 | 6.409 | 6.438 | 6.168 | 6.264 | 772,572 | -0.16(-2.56%) |
Jan 09, 2015 | 6.448 | 6.496 | 6.313 | 6.429 | 561,070 | -0.01(-0.23%) |
Jan 08, 2015 | 6.332 | 6.545 | 6.293 | 6.443 | 992,519 | +0.15(+2.38%) |
Jan 07, 2015 | 6.313 | 6.371 | 6.169 | 6.293 | 711,025 | +0.04(+0.70%) |
Jan 06, 2015 | 6.496 | 6.535 | 6.168 | 6.250 | 1,281,897 | -0.26(-3.94%) |
Jan 05, 2015 | 6.583 | 6.873 | 6.477 | 6.506 | 1,039,576 | -0.38(-5.48%) |