Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.876 | 8.892 | 8.731 | 8.747 | 7,353,542 | -0.19(-2.15%) |
Mar 30, 2015 | 8.771 | 8.948 | 8.739 | 8.940 | 3,575,439 | +0.21(+2.39%) |
Mar 27, 2015 | 8.553 | 8.763 | 8.553 | 8.731 | 3,289,269 | +0.14(+1.68%) |
Mar 26, 2015 | 8.595 | 8.707 | 8.555 | 8.587 | 3,290,151 | -0.05(-0.56%) |
Mar 25, 2015 | 8.996 | 9.020 | 8.635 | 8.635 | 6,727,827 | -0.37(-4.10%) |
Mar 24, 2015 | 8.964 | 9.124 | 8.908 | 9.004 | 3,565,528 | +0.02(+0.27%) |
Mar 23, 2015 | 8.956 | 9.052 | 8.884 | 8.980 | 3,029,612 | +0.01(+0.09%) |
Mar 20, 2015 | 8.876 | 9.012 | 8.876 | 8.972 | 4,650,733 | +0.14(+1.64%) |
Mar 19, 2015 | 8.860 | 8.948 | 8.819 | 8.828 | 1,813,107 | -0.04(-0.45%) |
Mar 18, 2015 | 8.868 | 8.956 | 8.771 | 8.868 | 3,621,123 | +0.00(+0.00%) |
Mar 17, 2015 | 8.667 | 8.876 | 8.627 | 8.868 | 3,225,352 | +0.18(+2.03%) |
Mar 16, 2015 | 8.771 | 8.795 | 8.651 | 8.691 | 2,676,089 | -0.02(-0.28%) |
Mar 13, 2015 | 8.555 | 8.815 | 8.555 | 8.715 | 3,310,301 | -0.14(-1.63%) |
Mar 12, 2015 | 8.691 | 8.884 | 8.691 | 8.860 | 2,927,603 | +0.18(+2.03%) |
Mar 11, 2015 | 8.507 | 8.699 | 8.490 | 8.683 | 4,391,004 | +0.06(+0.70%) |
Mar 10, 2015 | 8.659 | 8.739 | 8.551 | 8.623 | 2,860,983 | -0.14(-1.65%) |
Mar 09, 2015 | 8.699 | 8.828 | 8.699 | 8.767 | 2,192,620 | +0.07(+0.78%) |
Mar 06, 2015 | 8.828 | 8.876 | 8.667 | 8.699 | 2,247,433 | -0.16(-1.81%) |
Mar 05, 2015 | 8.828 | 8.932 | 8.828 | 8.860 | 1,968,046 | +0.02(+0.18%) |
Mar 04, 2015 | 8.988 | 8.828 | 8.803 | 8.844 | 2,409,497 | +0.02(+0.18%) |
Mar 03, 2015 | 8.996 | 9.052 | 8.787 | 8.828 | 7,617,911 | -0.20(-2.22%) |
Mar 02, 2015 | 8.908 | 9.140 | 8.908 | 9.028 | 5,877,834 | +0.13(+1.44%) |
Feb 27, 2015 | 9.036 | 9.084 | 8.824 | 8.900 | 4,999,506 | -0.18(-1.95%) |
Feb 26, 2015 | 9.052 | 9.149 | 8.988 | 9.076 | 3,279,816 | -0.02(-0.22%) |
Feb 25, 2015 | 9.064 | 9.176 | 9.017 | 9.096 | 3,038,460 | +0.03(+0.35%) |
Feb 24, 2015 | 8.985 | 9.096 | 8.984 | 9.064 | 2,283,729 | +0.05(+0.53%) |
Feb 23, 2015 | 8.969 | 9.064 | 8.913 | 9.017 | 1,984,500 | +0.02(+0.27%) |
Feb 20, 2015 | 8.969 | 9.072 | 8.969 | 8.993 | 2,356,405 | -0.01(-0.09%) |
Feb 19, 2015 | 8.961 | 9.104 | 8.937 | 9.001 | 3,021,584 | +0.00(+0.00%) |
Feb 18, 2015 | 8.849 | 9.024 | 8.785 | 9.001 | 3,765,990 | +0.18(+2.08%) |
Feb 17, 2015 | 8.745 | 8.833 | 8.737 | 8.817 | 2,499,071 | +0.07(+0.82%) |
Feb 13, 2015 | 8.865 | 8.745 | 8.745 | 8.745 | 4,025,658 | -0.12(-1.40%) |
Feb 12, 2015 | 8.785 | 8.897 | 8.625 | 8.869 | 4,466,153 | +0.16(+1.88%) |
Feb 11, 2015 | 8.737 | 8.785 | 8.665 | 8.705 | 3,964,915 | -0.02(-0.27%) |
Feb 10, 2015 | 8.673 | 8.805 | 8.641 | 8.729 | 5,912,624 | +0.08(+0.97%) |
Feb 09, 2015 | 8.801 | 8.881 | 8.561 | 8.645 | 5,409,084 | -0.16(-1.86%) |
Feb 06, 2015 | 8.809 | 8.873 | 8.749 | 8.809 | 4,428,934 | +0.01(+0.09%) |
Feb 05, 2015 | 8.825 | 8.857 | 8.705 | 8.801 | 8,814,207 | +0.09(+1.01%) |
Feb 04, 2015 | 9.009 | 9.072 | 8.689 | 8.713 | 13,588,996 | -0.32(-3.49%) |
Feb 03, 2015 | 8.465 | 9.184 | 8.441 | 9.028 | 18,683,532 | +0.71(+8.60%) |
Feb 02, 2015 | 8.386 | 8.481 | 8.130 | 8.314 | 6,564,256 | -0.10(-1.23%) |
Jan 30, 2015 | 8.418 | 8.585 | 8.394 | 8.418 | 8,257,006 | -0.04(-0.47%) |
Jan 29, 2015 | 8.402 | 8.473 | 8.226 | 8.457 | 6,827,486 | +0.10(+1.15%) |
Jan 28, 2015 | 8.473 | 8.497 | 8.330 | 8.362 | 3,823,340 | -0.07(-0.85%) |
Jan 27, 2015 | 8.338 | 8.521 | 8.218 | 8.434 | 6,216,289 | +0.02(+0.28%) |
Jan 26, 2015 | 8.418 | 8.509 | 8.370 | 8.410 | 6,390,726 | +0.00(+0.00%) |
Jan 23, 2015 | 8.362 | 8.513 | 8.322 | 8.410 | 5,434,247 | +0.06(+0.67%) |
Jan 22, 2015 | 8.194 | 8.370 | 8.186 | 8.354 | 3,720,160 | +0.18(+2.25%) |
Jan 21, 2015 | 8.186 | 8.282 | 8.114 | 8.170 | 4,999,825 | +0.00(+0.00%) |
Jan 20, 2015 | 8.010 | 8.194 | 7.962 | 8.170 | 7,648,641 | +0.15(+1.89%) |
Jan 16, 2015 | 7.922 | 8.018 | 7.906 | 8.018 | 3,863,659 | +0.09(+1.11%) |
Jan 15, 2015 | 7.978 | 8.058 | 7.914 | 7.930 | 3,485,033 | -0.09(-1.10%) |
Jan 14, 2015 | 7.938 | 8.026 | 7.866 | 8.018 | 4,808,329 | +0.06(+0.70%) |
Jan 13, 2015 | 7.946 | 8.090 | 7.835 | 7.962 | 6,308,073 | +0.03(+0.40%) |
Jan 12, 2015 | 7.906 | 7.954 | 7.851 | 7.930 | 5,005,431 | +0.00(+0.00%) |
Jan 09, 2015 | 7.707 | 7.950 | 7.675 | 7.930 | 9,186,444 | +0.20(+2.58%) |
Jan 08, 2015 | 7.707 | 7.827 | 7.571 | 7.731 | 10,200,474 | +0.18(+2.33%) |
Jan 07, 2015 | 7.204 | 7.563 | 7.180 | 7.555 | 7,795,549 | +0.40(+5.58%) |
Jan 06, 2015 | 7.188 | 7.252 | 7.060 | 7.156 | 3,645,987 | -0.01(-0.11%) |
Jan 05, 2015 | 7.180 | 7.236 | 7.140 | 7.164 | 4,393,376 | -0.07(-0.99%) |