Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.749 | 8.764 | 8.606 | 8.622 | 7,460,424 | -0.19(-2.15%) |
Mar 30, 2015 | 8.646 | 8.820 | 8.614 | 8.812 | 3,627,407 | +0.21(+2.39%) |
Mar 27, 2015 | 8.430 | 8.638 | 8.430 | 8.606 | 3,337,078 | +0.14(+1.68%) |
Mar 26, 2015 | 8.472 | 8.582 | 8.432 | 8.464 | 3,337,973 | -0.05(-0.56%) |
Mar 25, 2015 | 8.867 | 8.891 | 8.511 | 8.511 | 6,825,615 | -0.36(-4.10%) |
Mar 24, 2015 | 8.836 | 8.994 | 8.780 | 8.875 | 3,617,353 | +0.02(+0.27%) |
Mar 23, 2015 | 8.828 | 8.923 | 8.756 | 8.851 | 3,073,647 | +0.01(+0.09%) |
Mar 20, 2015 | 8.749 | 8.883 | 8.749 | 8.843 | 4,718,331 | +0.14(+1.64%) |
Mar 19, 2015 | 8.733 | 8.820 | 8.693 | 8.701 | 1,839,460 | -0.04(-0.45%) |
Mar 18, 2015 | 8.741 | 8.828 | 8.646 | 8.741 | 3,673,756 | +0.00(+0.00%) |
Mar 17, 2015 | 8.543 | 8.749 | 8.503 | 8.741 | 3,272,232 | +0.17(+2.03%) |
Mar 16, 2015 | 8.646 | 8.669 | 8.527 | 8.567 | 2,714,986 | -0.02(-0.28%) |
Mar 13, 2015 | 8.432 | 8.689 | 8.432 | 8.590 | 3,358,415 | -0.14(-1.63%) |
Mar 12, 2015 | 8.567 | 8.756 | 8.567 | 8.733 | 2,970,155 | +0.17(+2.03%) |
Mar 11, 2015 | 8.385 | 8.575 | 8.369 | 8.559 | 4,454,827 | +0.06(+0.70%) |
Mar 10, 2015 | 8.535 | 8.614 | 8.428 | 8.499 | 2,902,567 | -0.14(-1.65%) |
Mar 09, 2015 | 8.575 | 8.701 | 8.575 | 8.642 | 2,224,490 | +0.07(+0.78%) |
Mar 06, 2015 | 8.701 | 8.749 | 8.543 | 8.575 | 2,280,099 | -0.16(-1.81%) |
Mar 05, 2015 | 8.701 | 8.804 | 8.701 | 8.733 | 1,996,652 | +0.02(+0.18%) |
Mar 04, 2015 | 8.859 | 8.701 | 8.677 | 8.717 | 2,444,519 | +0.02(+0.18%) |
Mar 03, 2015 | 8.867 | 8.923 | 8.662 | 8.701 | 7,728,636 | -0.20(-2.22%) |
Mar 02, 2015 | 8.780 | 9.010 | 8.780 | 8.899 | 5,963,267 | +0.13(+1.44%) |
Feb 27, 2015 | 8.907 | 8.954 | 8.697 | 8.772 | 5,072,173 | -0.17(-1.95%) |
Feb 26, 2015 | 8.923 | 9.017 | 8.859 | 8.946 | 3,327,488 | -0.02(-0.22%) |
Feb 25, 2015 | 8.935 | 9.045 | 8.887 | 8.966 | 3,082,624 | +0.03(+0.35%) |
Feb 24, 2015 | 8.856 | 8.966 | 8.855 | 8.935 | 2,316,923 | +0.05(+0.53%) |
Feb 23, 2015 | 8.840 | 8.935 | 8.785 | 8.887 | 2,013,345 | +0.02(+0.27%) |
Feb 20, 2015 | 8.840 | 8.942 | 8.840 | 8.864 | 2,390,655 | -0.01(-0.09%) |
Feb 19, 2015 | 8.832 | 8.974 | 8.809 | 8.872 | 3,065,502 | +0.00(+0.00%) |
Feb 18, 2015 | 8.722 | 8.895 | 8.659 | 8.872 | 3,820,728 | +0.18(+2.08%) |
Feb 17, 2015 | 8.620 | 8.706 | 8.612 | 8.691 | 2,535,395 | +0.07(+0.82%) |
Feb 13, 2015 | 8.738 | 8.620 | 8.620 | 8.620 | 4,084,171 | -0.12(-1.40%) |
Feb 12, 2015 | 8.659 | 8.769 | 8.502 | 8.742 | 4,531,068 | +0.16(+1.88%) |
Feb 11, 2015 | 8.612 | 8.659 | 8.541 | 8.580 | 4,022,545 | -0.02(-0.27%) |
Feb 10, 2015 | 8.549 | 8.679 | 8.517 | 8.604 | 5,998,564 | +0.08(+0.97%) |
Feb 09, 2015 | 8.675 | 8.754 | 8.439 | 8.521 | 5,487,704 | -0.16(-1.86%) |
Feb 06, 2015 | 8.683 | 8.746 | 8.624 | 8.683 | 4,493,308 | +0.01(+0.09%) |
Feb 05, 2015 | 8.698 | 8.730 | 8.580 | 8.675 | 8,942,320 | +0.09(+1.01%) |
Feb 04, 2015 | 8.879 | 8.942 | 8.565 | 8.588 | 13,786,510 | -0.31(-3.49%) |
Feb 03, 2015 | 8.344 | 9.053 | 8.321 | 8.899 | 18,955,096 | +0.70(+8.60%) |
Feb 02, 2015 | 8.265 | 8.360 | 8.014 | 8.195 | 6,659,667 | -0.10(-1.23%) |
Jan 30, 2015 | 8.297 | 8.462 | 8.273 | 8.297 | 8,377,021 | -0.04(-0.47%) |
Jan 29, 2015 | 8.281 | 8.352 | 8.108 | 8.336 | 6,926,722 | +0.09(+1.15%) |
Jan 28, 2015 | 8.352 | 8.376 | 8.210 | 8.242 | 3,878,912 | -0.07(-0.85%) |
Jan 27, 2015 | 8.218 | 8.399 | 8.100 | 8.313 | 6,306,642 | +0.02(+0.28%) |
Jan 26, 2015 | 8.297 | 8.387 | 8.250 | 8.289 | 6,483,614 | +0.00(+0.00%) |
Jan 23, 2015 | 8.242 | 8.391 | 8.202 | 8.289 | 5,513,233 | +0.06(+0.67%) |
Jan 22, 2015 | 8.077 | 8.250 | 8.069 | 8.234 | 3,774,232 | +0.18(+2.25%) |
Jan 21, 2015 | 8.069 | 8.163 | 7.998 | 8.053 | 5,072,497 | +0.00(+0.00%) |
Jan 20, 2015 | 7.895 | 8.077 | 7.848 | 8.053 | 7,759,813 | +0.15(+1.89%) |
Jan 16, 2015 | 7.809 | 7.903 | 7.793 | 7.903 | 3,919,817 | +0.09(+1.11%) |
Jan 15, 2015 | 7.864 | 7.943 | 7.801 | 7.817 | 3,535,688 | -0.09(-1.10%) |
Jan 14, 2015 | 7.825 | 7.911 | 7.754 | 7.903 | 4,878,218 | +0.06(+0.70%) |
Jan 13, 2015 | 7.832 | 7.974 | 7.722 | 7.848 | 6,399,760 | +0.03(+0.40%) |
Jan 12, 2015 | 7.793 | 7.840 | 7.738 | 7.817 | 5,078,184 | +0.00(+0.00%) |
Jan 09, 2015 | 7.596 | 7.836 | 7.565 | 7.817 | 9,319,968 | +0.20(+2.58%) |
Jan 08, 2015 | 7.596 | 7.714 | 7.463 | 7.620 | 10,348,737 | +0.17(+2.33%) |
Jan 07, 2015 | 7.100 | 7.455 | 7.077 | 7.447 | 7,908,857 | +0.39(+5.58%) |
Jan 06, 2015 | 7.085 | 7.148 | 6.959 | 7.053 | 3,698,981 | -0.01(-0.11%) |
Jan 05, 2015 | 7.077 | 7.132 | 7.037 | 7.061 | 4,457,233 | -0.07(-0.99%) |