Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.642 | 8.687 | 8.575 | 8.607 | 3,812,156 | -0.10(-1.13%) |
Mar 30, 2015 | 8.464 | 8.750 | 8.464 | 8.705 | 5,194,964 | +0.28(+3.29%) |
Mar 27, 2015 | 8.392 | 8.437 | 8.294 | 8.428 | 3,378,956 | +0.03(+0.32%) |
Mar 26, 2015 | 8.490 | 8.490 | 8.339 | 8.401 | 5,003,290 | -0.11(-1.26%) |
Mar 25, 2015 | 8.839 | 8.839 | 8.490 | 8.508 | 5,354,205 | -0.34(-3.84%) |
Mar 24, 2015 | 8.866 | 8.902 | 8.776 | 8.848 | 10,712,623 | -0.01(-0.10%) |
Mar 23, 2015 | 8.812 | 8.884 | 8.754 | 8.857 | 8,290,183 | +0.03(+0.30%) |
Mar 20, 2015 | 8.669 | 8.857 | 8.660 | 8.830 | 8,432,811 | +0.20(+2.28%) |
Mar 19, 2015 | 8.750 | 8.785 | 8.571 | 8.633 | 4,627,339 | -0.14(-1.63%) |
Mar 18, 2015 | 8.678 | 8.812 | 8.625 | 8.776 | 4,279,854 | +0.09(+1.03%) |
Mar 17, 2015 | 8.678 | 8.759 | 8.625 | 8.687 | 4,443,527 | -0.02(-0.21%) |
Mar 16, 2015 | 8.526 | 8.785 | 8.526 | 8.705 | 14,287,172 | +0.26(+3.07%) |
Mar 13, 2015 | 8.526 | 8.553 | 8.374 | 8.446 | 2,768,666 | -0.08(-0.94%) |
Mar 12, 2015 | 8.508 | 8.633 | 8.482 | 8.526 | 7,319,325 | +0.10(+1.17%) |
Mar 11, 2015 | 8.312 | 8.517 | 8.312 | 8.428 | 6,658,880 | +0.11(+1.29%) |
Mar 10, 2015 | 8.258 | 8.419 | 8.106 | 8.321 | 4,701,765 | +0.04(+0.43%) |
Mar 09, 2015 | 8.231 | 8.339 | 8.213 | 8.285 | 3,800,632 | +0.08(+0.98%) |
Mar 06, 2015 | 8.240 | 8.374 | 8.187 | 8.204 | 2,971,625 | -0.08(-0.97%) |
Mar 05, 2015 | 8.374 | 8.401 | 8.254 | 8.285 | 3,759,797 | -0.08(-0.96%) |
Mar 04, 2015 | 8.437 | 8.508 | 8.365 | 8.365 | 5,586,070 | -0.06(-0.74%) |
Mar 03, 2015 | 8.428 | 8.696 | 8.410 | 8.428 | 20,292,998 | -0.01(-0.11%) |
Mar 02, 2015 | 8.160 | 8.455 | 8.137 | 8.437 | 7,244,521 | +0.28(+3.40%) |
Feb 27, 2015 | 8.160 | 8.187 | 8.120 | 8.160 | 2,392,659 | +0.00(+0.00%) |
Feb 26, 2015 | 8.115 | 8.196 | 8.070 | 8.160 | 3,922,674 | +0.02(+0.22%) |
Feb 25, 2015 | 8.160 | 8.178 | 8.124 | 8.142 | 2,419,953 | -0.02(-0.22%) |
Feb 24, 2015 | 8.169 | 8.222 | 8.106 | 8.160 | 3,629,836 | -0.01(-0.11%) |
Feb 23, 2015 | 8.142 | 8.187 | 8.088 | 8.169 | 4,033,469 | +0.03(+0.33%) |
Feb 20, 2015 | 8.115 | 8.146 | 8.070 | 8.142 | 4,848,143 | +0.02(+0.22%) |
Feb 19, 2015 | 8.070 | 8.137 | 8.035 | 8.124 | 3,575,756 | +0.04(+0.44%) |
Feb 18, 2015 | 8.151 | 8.213 | 8.026 | 8.088 | 7,364,316 | -0.11(-1.31%) |
Feb 17, 2015 | 8.222 | 8.231 | 8.133 | 8.196 | 3,489,257 | -0.01(-0.11%) |
Feb 13, 2015 | 8.169 | 8.204 | 8.204 | 8.204 | 3,404,476 | +0.06(+0.77%) |
Feb 12, 2015 | 8.133 | 8.222 | 7.981 | 8.142 | 5,726,456 | +0.04(+0.44%) |
Feb 11, 2015 | 8.196 | 8.245 | 8.061 | 8.106 | 3,222,284 | -0.10(-1.20%) |
Feb 10, 2015 | 8.061 | 8.263 | 7.945 | 8.204 | 6,493,587 | +0.19(+2.34%) |
Feb 09, 2015 | 8.044 | 8.079 | 7.927 | 8.017 | 4,093,823 | -0.04(-0.55%) |
Feb 06, 2015 | 8.088 | 8.178 | 8.012 | 8.061 | 2,989,099 | +0.00(+0.00%) |
Feb 05, 2015 | 8.053 | 8.115 | 7.990 | 8.061 | 3,160,033 | +0.05(+0.67%) |
Feb 04, 2015 | 8.061 | 8.115 | 7.981 | 8.008 | 4,462,721 | -0.12(-1.43%) |
Feb 03, 2015 | 7.865 | 8.124 | 7.860 | 8.124 | 5,442,344 | +0.29(+3.65%) |
Feb 02, 2015 | 7.624 | 7.865 | 7.597 | 7.838 | 4,346,563 | +0.22(+2.93%) |
Jan 30, 2015 | 7.740 | 7.767 | 7.615 | 7.615 | 4,361,416 | -0.21(-2.74%) |
Jan 29, 2015 | 7.704 | 7.829 | 7.650 | 7.829 | 3,898,075 | +0.13(+1.74%) |
Jan 28, 2015 | 7.927 | 7.990 | 7.686 | 7.695 | 4,178,635 | -0.21(-2.71%) |
Jan 27, 2015 | 7.954 | 7.972 | 7.856 | 7.910 | 3,427,929 | -0.12(-1.45%) |
Jan 26, 2015 | 7.910 | 8.044 | 7.829 | 8.026 | 3,720,162 | +0.09(+1.13%) |
Jan 23, 2015 | 7.999 | 8.088 | 7.883 | 7.936 | 3,746,969 | -0.05(-0.67%) |
Jan 22, 2015 | 7.776 | 7.990 | 7.677 | 7.990 | 6,374,666 | +0.28(+3.59%) |
Jan 21, 2015 | 7.704 | 7.784 | 7.525 | 7.713 | 10,799,635 | +0.01(+0.12%) |
Jan 20, 2015 | 7.954 | 8.044 | 7.677 | 7.704 | 11,425,408 | +0.04(+0.47%) |
Jan 16, 2015 | 7.606 | 7.713 | 7.579 | 7.668 | 8,667,049 | +0.04(+0.59%) |
Jan 15, 2015 | 7.767 | 7.802 | 7.597 | 7.624 | 4,360,824 | -0.13(-1.73%) |
Jan 14, 2015 | 7.713 | 7.954 | 7.641 | 7.758 | 9,616,419 | -0.02(-0.23%) |
Jan 13, 2015 | 7.776 | 7.874 | 7.659 | 7.776 | 7,752,300 | +0.04(+0.46%) |
Jan 12, 2015 | 7.758 | 7.776 | 7.642 | 7.740 | 6,139,841 | -0.04(-0.46%) |
Jan 09, 2015 | 7.793 | 7.829 | 7.695 | 7.776 | 5,255,740 | -0.02(-0.23%) |
Jan 08, 2015 | 7.847 | 7.954 | 7.731 | 7.793 | 7,783,427 | +0.00(+0.00%) |
Jan 07, 2015 | 8.088 | 8.137 | 7.150 | 7.793 | 43,319,740 | -0.22(-2.79%) |
Jan 06, 2015 | 8.240 | 8.249 | 7.834 | 8.017 | 6,617,265 | -0.22(-2.71%) |
Jan 05, 2015 | 8.312 | 8.365 | 8.124 | 8.240 | 4,514,839 | -0.13(-1.50%) |