Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.318 | 8.318 | 8.195 | 8.228 | 96,225 | -0.06(-0.69%) |
Mar 30, 2015 | 8.293 | 8.293 | 8.081 | 8.285 | 177,276 | -0.01(-0.10%) |
Mar 27, 2015 | 8.538 | 8.571 | 8.252 | 8.293 | 92,169 | -0.25(-2.96%) |
Mar 26, 2015 | 8.620 | 8.718 | 8.538 | 8.547 | 95,005 | -0.04(-0.48%) |
Mar 25, 2015 | 8.579 | 8.694 | 8.498 | 8.587 | 68,971 | +0.05(+0.57%) |
Mar 24, 2015 | 8.400 | 8.555 | 8.375 | 8.538 | 166,239 | +0.14(+1.65%) |
Mar 23, 2015 | 8.350 | 8.480 | 8.350 | 8.400 | 323,380 | +0.07(+0.88%) |
Mar 20, 2015 | 8.400 | 8.587 | 8.273 | 8.326 | 235,337 | -0.01(-0.10%) |
Mar 19, 2015 | 8.718 | 8.718 | 8.301 | 8.334 | 72,160 | -0.37(-4.23%) |
Mar 18, 2015 | 8.130 | 8.808 | 8.130 | 8.702 | 163,046 | +0.60(+7.36%) |
Mar 17, 2015 | 8.015 | 8.212 | 8.007 | 8.105 | 250,455 | +0.03(+0.40%) |
Mar 16, 2015 | 8.440 | 8.440 | 7.803 | 8.073 | 432,343 | -0.33(-3.98%) |
Mar 13, 2015 | 8.449 | 8.489 | 8.367 | 8.408 | 278,035 | -0.04(-0.48%) |
Mar 12, 2015 | 8.391 | 8.579 | 8.391 | 8.449 | 166,756 | +0.15(+1.77%) |
Mar 11, 2015 | 8.277 | 8.350 | 8.220 | 8.301 | 256,989 | +0.07(+0.89%) |
Mar 10, 2015 | 8.293 | 8.318 | 8.212 | 8.228 | 44,003 | -0.11(-1.27%) |
Mar 09, 2015 | 8.326 | 8.359 | 8.212 | 8.334 | 162,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.293 | 8.440 | 8.228 | 8.277 | 111,986 | -0.10(-1.17%) |
Mar 05, 2015 | 8.735 | 8.751 | 8.350 | 8.375 | 84,112 | -0.16(-1.82%) |
Mar 04, 2015 | 8.498 | 8.563 | 8.563 | 8.530 | 87,942 | -0.03(-0.38%) |
Mar 03, 2015 | 8.653 | 8.931 | 8.555 | 8.563 | 83,369 | -0.10(-1.13%) |
Mar 02, 2015 | 8.726 | 8.735 | 8.547 | 8.661 | 124,170 | +0.02(+0.28%) |
Feb 27, 2015 | 8.628 | 8.784 | 8.587 | 8.636 | 186,615 | +0.03(+0.38%) |
Feb 26, 2015 | 8.522 | 8.645 | 8.461 | 8.604 | 172,310 | +0.11(+1.35%) |
Feb 25, 2015 | 8.416 | 8.506 | 8.342 | 8.489 | 53,085 | +0.08(+0.97%) |
Feb 24, 2015 | 8.350 | 8.424 | 8.301 | 8.408 | 104,387 | +0.08(+0.98%) |
Feb 23, 2015 | 8.604 | 8.636 | 8.228 | 8.326 | 193,494 | -0.29(-3.32%) |
Feb 20, 2015 | 8.873 | 8.873 | 8.481 | 8.612 | 120,297 | -0.13(-1.50%) |
Feb 19, 2015 | 8.710 | 8.865 | 8.628 | 8.743 | 137,862 | +0.02(+0.28%) |
Feb 18, 2015 | 8.922 | 8.947 | 8.596 | 8.718 | 105,206 | -0.18(-2.02%) |
Feb 17, 2015 | 9.168 | 9.176 | 8.890 | 8.898 | 198,167 | -0.26(-2.85%) |
Feb 13, 2015 | 9.323 | 9.159 | 9.159 | 9.159 | 88,486 | -0.17(-1.84%) |
Feb 12, 2015 | 9.331 | 9.364 | 9.282 | 9.331 | 88,183 | +0.02(+0.26%) |
Feb 11, 2015 | 9.478 | 9.739 | 9.192 | 9.306 | 124,811 | -0.15(-1.56%) |
Feb 10, 2015 | 9.560 | 9.560 | 9.053 | 9.454 | 215,370 | -0.07(-0.77%) |
Feb 09, 2015 | 10.01 | 10.03 | 9.454 | 9.527 | 127,868 | -0.47(-4.66%) |
Feb 06, 2015 | 9.919 | 10.15 | 9.846 | 9.993 | 125,144 | +0.14(+1.41%) |
Feb 05, 2015 | 9.715 | 10.00 | 9.576 | 9.854 | 201,737 | +0.21(+2.20%) |
Feb 04, 2015 | 9.045 | 9.829 | 8.988 | 9.641 | 300,032 | +0.67(+7.47%) |
Feb 03, 2015 | 9.274 | 9.649 | 8.939 | 8.971 | 662,859 | -0.25(-2.66%) |
Feb 02, 2015 | 9.339 | 9.527 | 9.192 | 9.217 | 181,892 | -0.03(-0.35%) |
Jan 30, 2015 | 9.413 | 9.584 | 9.208 | 9.249 | 155,835 | -0.18(-1.91%) |
Jan 29, 2015 | 9.355 | 9.527 | 9.176 | 9.429 | 83,695 | +0.14(+1.50%) |
Jan 28, 2015 | 9.609 | 9.609 | 9.282 | 9.290 | 105,081 | -0.21(-2.24%) |
Jan 27, 2015 | 9.276 | 9.632 | 9.235 | 9.503 | 140,225 | +0.15(+1.65%) |
Jan 26, 2015 | 9.357 | 9.373 | 9.195 | 9.349 | 86,665 | +0.02(+0.17%) |
Jan 23, 2015 | 9.324 | 9.357 | 9.240 | 9.332 | 280,792 | +0.00(+0.00%) |
Jan 22, 2015 | 8.903 | 9.397 | 8.830 | 9.332 | 379,340 | +0.53(+5.98%) |
Jan 21, 2015 | 8.830 | 9.300 | 8.636 | 8.806 | 395,735 | -0.02(-0.28%) |
Jan 20, 2015 | 9.276 | 9.276 | 8.786 | 8.830 | 104,586 | -0.40(-4.30%) |
Jan 16, 2015 | 9.203 | 9.373 | 9.073 | 9.227 | 146,356 | +0.05(+0.53%) |
Jan 15, 2015 | 9.357 | 9.543 | 9.000 | 9.179 | 250,936 | -0.18(-1.90%) |
Jan 14, 2015 | 9.316 | 9.438 | 9.049 | 9.357 | 179,786 | +0.01(+0.09%) |
Jan 13, 2015 | 9.324 | 9.559 | 9.170 | 9.349 | 136,344 | +0.10(+1.05%) |
Jan 12, 2015 | 9.413 | 9.430 | 9.123 | 9.251 | 133,513 | -0.15(-1.55%) |
Jan 09, 2015 | 9.462 | 9.536 | 9.162 | 9.397 | 186,003 | -0.09(-0.94%) |
Jan 08, 2015 | 9.276 | 9.503 | 9.187 | 9.486 | 143,651 | +0.23(+2.54%) |
Jan 07, 2015 | 9.413 | 9.438 | 9.138 | 9.251 | 72,616 | -0.06(-0.70%) |
Jan 06, 2015 | 9.535 | 9.551 | 9.162 | 9.316 | 107,736 | -0.17(-1.79%) |
Jan 05, 2015 | 9.648 | 9.677 | 9.478 | 9.486 | 95,475 | -0.23(-2.42%) |