Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.704 | 8.977 | 8.695 | 8.839 | 9,081,194 | +0.06(+0.72%) |
Mar 30, 2015 | 8.942 | 8.965 | 8.735 | 8.777 | 12,840,202 | -0.16(-1.75%) |
Mar 27, 2015 | 8.772 | 9.033 | 8.649 | 8.933 | 23,600,740 | -0.10(-1.11%) |
Mar 26, 2015 | 9.196 | 9.269 | 8.984 | 9.033 | 20,805,454 | -0.24(-2.56%) |
Mar 25, 2015 | 9.526 | 9.596 | 9.268 | 9.270 | 8,898,671 | -0.26(-2.69%) |
Mar 24, 2015 | 9.613 | 9.671 | 9.524 | 9.526 | 11,070,870 | -0.10(-1.04%) |
Mar 23, 2015 | 9.564 | 9.717 | 9.489 | 9.627 | 7,529,598 | +0.10(+1.03%) |
Mar 20, 2015 | 9.512 | 9.592 | 9.438 | 9.529 | 10,337,994 | +0.03(+0.32%) |
Mar 19, 2015 | 9.566 | 9.587 | 9.457 | 9.498 | 3,852,410 | -0.08(-0.80%) |
Mar 18, 2015 | 9.492 | 9.629 | 9.352 | 9.575 | 4,794,413 | +0.05(+0.51%) |
Mar 17, 2015 | 9.585 | 9.617 | 9.433 | 9.526 | 3,766,094 | -0.04(-0.44%) |
Mar 16, 2015 | 9.485 | 9.613 | 9.466 | 9.568 | 4,531,413 | +0.09(+0.96%) |
Mar 13, 2015 | 9.370 | 9.522 | 9.305 | 9.478 | 7,693,986 | +0.26(+2.80%) |
Mar 12, 2015 | 9.282 | 9.343 | 9.075 | 9.219 | 4,876,325 | +0.05(+0.51%) |
Mar 11, 2015 | 9.595 | 9.914 | 9.089 | 9.173 | 8,215,141 | -0.27(-2.88%) |
Mar 10, 2015 | 9.417 | 9.563 | 9.319 | 9.444 | 6,426,584 | -0.04(-0.44%) |
Mar 09, 2015 | 9.321 | 9.635 | 9.249 | 9.486 | 6,620,115 | +0.16(+1.67%) |
Mar 06, 2015 | 9.252 | 9.428 | 9.252 | 9.331 | 5,102,610 | +0.04(+0.40%) |
Mar 05, 2015 | 9.289 | 9.423 | 9.184 | 9.293 | 5,226,302 | -0.01(-0.07%) |
Mar 04, 2015 | 9.103 | 9.398 | 8.987 | 9.300 | 9,016,156 | +0.31(+3.49%) |
Mar 03, 2015 | 9.052 | 9.119 | 8.955 | 8.987 | 5,067,514 | +0.00(+0.03%) |
Mar 02, 2015 | 8.589 | 9.038 | 8.782 | 8.984 | 10,319,216 | +0.39(+4.60%) |
Feb 27, 2015 | 8.622 | 8.764 | 8.523 | 8.589 | 6,295,580 | -0.01(-0.16%) |
Feb 26, 2015 | 8.654 | 8.708 | 8.557 | 8.603 | 4,905,697 | -0.06(-0.67%) |
Feb 25, 2015 | 8.678 | 8.787 | 8.578 | 8.661 | 4,383,546 | +0.03(+0.38%) |
Feb 24, 2015 | 8.750 | 8.780 | 8.575 | 8.629 | 3,235,706 | -0.05(-0.56%) |
Feb 23, 2015 | 8.815 | 8.826 | 8.599 | 8.678 | 4,858,007 | -0.03(-0.37%) |
Feb 20, 2015 | 8.750 | 8.838 | 8.692 | 8.710 | 5,581,952 | -0.01(-0.11%) |
Feb 19, 2015 | 8.757 | 8.757 | 8.608 | 8.720 | 3,331,317 | +0.01(+0.08%) |
Feb 18, 2015 | 8.594 | 8.724 | 8.503 | 8.713 | 4,519,376 | +0.03(+0.37%) |
Feb 17, 2015 | 8.678 | 8.878 | 8.550 | 8.680 | 5,832,706 | +0.00(+0.03%) |
Feb 13, 2015 | 8.606 | 8.678 | 8.678 | 8.678 | 7,165,073 | +0.02(+0.27%) |
Feb 12, 2015 | 8.736 | 8.775 | 8.596 | 8.654 | 5,300,411 | -0.06(-0.72%) |
Feb 11, 2015 | 8.847 | 8.873 | 8.657 | 8.717 | 6,369,309 | -0.12(-1.37%) |
Feb 10, 2015 | 8.641 | 8.859 | 8.599 | 8.838 | 10,478,266 | +0.20(+2.31%) |
Feb 09, 2015 | 8.490 | 8.731 | 8.485 | 8.638 | 6,699,341 | +0.10(+1.14%) |
Feb 06, 2015 | 8.587 | 8.687 | 8.466 | 8.541 | 6,380,061 | +0.01(+0.16%) |
Feb 05, 2015 | 8.536 | 8.661 | 8.424 | 8.527 | 5,866,868 | +0.02(+0.19%) |
Feb 04, 2015 | 8.636 | 8.694 | 8.285 | 8.510 | 8,772,258 | -0.20(-2.32%) |
Feb 03, 2015 | 8.548 | 8.811 | 8.455 | 8.713 | 6,291,052 | +0.16(+1.82%) |
Feb 02, 2015 | 8.157 | 8.580 | 8.020 | 8.557 | 10,443,140 | +0.37(+4.48%) |
Jan 30, 2015 | 8.327 | 8.387 | 8.146 | 8.190 | 13,062,065 | -0.24(-2.81%) |
Jan 29, 2015 | 8.787 | 8.787 | 8.241 | 8.427 | 14,593,489 | -0.31(-3.56%) |
Jan 28, 2015 | 8.945 | 9.131 | 8.699 | 8.738 | 11,847,244 | -0.16(-1.75%) |
Jan 27, 2015 | 8.861 | 9.061 | 8.771 | 8.894 | 8,638,490 | +0.03(+0.31%) |
Jan 26, 2015 | 8.687 | 8.936 | 8.659 | 8.866 | 10,444,220 | +0.18(+2.03%) |
Jan 23, 2015 | 8.585 | 8.713 | 8.464 | 8.689 | 7,749,439 | +0.07(+0.75%) |
Jan 22, 2015 | 8.652 | 8.652 | 8.399 | 8.624 | 9,276,555 | +0.07(+0.76%) |
Jan 21, 2015 | 8.287 | 8.620 | 8.241 | 8.559 | 12,764,500 | +0.18(+2.13%) |
Jan 20, 2015 | 8.441 | 8.538 | 8.181 | 8.380 | 19,534,360 | -0.07(-0.77%) |
Jan 16, 2015 | 8.292 | 8.459 | 8.113 | 8.445 | 18,321,906 | +0.44(+5.48%) |
Jan 15, 2015 | 8.371 | 8.538 | 7.951 | 8.006 | 22,119,536 | -0.41(-4.83%) |
Jan 14, 2015 | 8.643 | 8.678 | 8.327 | 8.413 | 32,007,048 | +0.80(+10.50%) |
Jan 13, 2015 | 7.946 | 8.155 | 7.597 | 7.614 | 12,560,252 | -0.23(-2.96%) |
Jan 12, 2015 | 7.563 | 7.862 | 7.363 | 7.846 | 15,582,947 | +0.35(+4.65%) |
Jan 09, 2015 | 7.804 | 7.832 | 7.456 | 7.497 | 17,538,792 | -0.33(-4.21%) |
Jan 08, 2015 | 7.806 | 7.939 | 7.741 | 7.827 | 19,572,722 | +0.09(+1.17%) |
Jan 07, 2015 | 7.967 | 8.057 | 7.662 | 7.737 | 11,011,340 | -0.09(-1.16%) |
Jan 06, 2015 | 8.171 | 8.371 | 7.788 | 7.827 | 21,026,100 | -0.24(-2.97%) |
Jan 05, 2015 | 7.788 | 8.104 | 7.744 | 8.067 | 21,265,612 | +0.21(+2.72%) |