Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.300 | 9.390 | 9.280 | 9.330 | 208,796 | +0.00(+0.00%) |
Mar 30, 2015 | 9.200 | 9.440 | 9.140 | 9.330 | 515,229 | +0.20(+2.19%) |
Mar 27, 2015 | 9.120 | 9.140 | 9.020 | 9.130 | 111,097 | +0.02(+0.22%) |
Mar 26, 2015 | 9.050 | 9.190 | 9.010 | 9.110 | 137,444 | +0.05(+0.55%) |
Mar 25, 2015 | 9.240 | 9.350 | 9.050 | 9.060 | 176,163 | -0.22(-2.37%) |
Mar 24, 2015 | 9.320 | 9.350 | 9.240 | 9.280 | 177,839 | -0.03(-0.32%) |
Mar 23, 2015 | 9.290 | 9.400 | 9.235 | 9.310 | 298,701 | +0.04(+0.43%) |
Mar 20, 2015 | 9.150 | 9.330 | 9.080 | 9.270 | 1,716,528 | +0.18(+1.98%) |
Mar 19, 2015 | 9.040 | 9.110 | 8.960 | 9.090 | 252,736 | +0.08(+0.89%) |
Mar 18, 2015 | 9.010 | 9.070 | 8.900 | 9.010 | 138,669 | -0.03(-0.33%) |
Mar 17, 2015 | 8.940 | 9.090 | 8.862 | 9.040 | 211,854 | +0.05(+0.56%) |
Mar 16, 2015 | 9.070 | 9.130 | 8.810 | 8.990 | 457,924 | -0.07(-0.77%) |
Mar 13, 2015 | 9.020 | 9.100 | 8.950 | 9.060 | 282,454 | +0.00(+0.00%) |
Mar 12, 2015 | 8.970 | 9.100 | 8.970 | 9.060 | 425,819 | +0.16(+1.80%) |
Mar 11, 2015 | 8.700 | 8.930 | 8.680 | 8.900 | 277,447 | +0.15(+1.71%) |
Mar 10, 2015 | 8.810 | 8.830 | 8.710 | 8.750 | 144,479 | -0.15(-1.69%) |
Mar 09, 2015 | 8.820 | 8.910 | 8.770 | 8.900 | 115,081 | +0.07(+0.79%) |
Mar 06, 2015 | 8.860 | 9.000 | 8.800 | 8.830 | 174,487 | -0.11(-1.23%) |
Mar 05, 2015 | 8.970 | 9.040 | 8.895 | 8.940 | 185,246 | +0.00(+0.00%) |
Mar 04, 2015 | 8.950 | 9.020 | 8.870 | 8.940 | 233,086 | -0.07(-0.78%) |
Mar 03, 2015 | 9.040 | 9.050 | 8.850 | 9.010 | 405,741 | -0.02(-0.22%) |
Mar 02, 2015 | 8.840 | 9.050 | 8.820 | 9.030 | 323,535 | +0.19(+2.15%) |
Feb 27, 2015 | 9.020 | 9.020 | 8.830 | 8.840 | 131,006 | -0.18(-2.00%) |
Feb 26, 2015 | 9.050 | 9.070 | 8.930 | 9.020 | 575,942 | +0.00(+0.00%) |
Feb 25, 2015 | 8.910 | 9.070 | 8.880 | 9.020 | 294,967 | +0.10(+1.12%) |
Feb 24, 2015 | 8.940 | 9.019 | 8.885 | 8.920 | 184,897 | -0.08(-0.89%) |
Feb 23, 2015 | 8.870 | 9.250 | 8.810 | 9.000 | 729,998 | +0.13(+1.47%) |
Feb 20, 2015 | 9.000 | 9.000 | 8.720 | 8.870 | 176,810 | -0.12(-1.33%) |
Feb 19, 2015 | 8.970 | 9.000 | 8.760 | 8.990 | 224,289 | +0.04(+0.45%) |
Feb 18, 2015 | 8.600 | 8.990 | 8.550 | 8.950 | 1,589,853 | +0.35(+4.07%) |
Feb 17, 2015 | 8.660 | 8.740 | 8.560 | 8.600 | 160,569 | +0.00(+0.00%) |
Feb 13, 2015 | 8.700 | 8.600 | 8.600 | 8.600 | 138,900 | -0.06(-0.69%) |
Feb 12, 2015 | 8.500 | 8.680 | 8.460 | 8.660 | 375,496 | +0.18(+2.12%) |
Feb 11, 2015 | 8.500 | 8.590 | 8.430 | 8.480 | 616,906 | -0.02(-0.24%) |
Feb 10, 2015 | 8.630 | 8.640 | 8.500 | 8.500 | 757,568 | -0.11(-1.28%) |
Feb 09, 2015 | 9.000 | 9.060 | 8.210 | 8.610 | 203,273 | +0.08(+0.94%) |
Feb 06, 2015 | 8.660 | 8.700 | 8.480 | 8.530 | 92,056 | -0.11(-1.27%) |
Feb 05, 2015 | 8.550 | 8.640 | 8.500 | 8.640 | 79,215 | +0.13(+1.53%) |
Feb 04, 2015 | 8.590 | 8.670 | 8.480 | 8.510 | 85,304 | -0.09(-1.05%) |
Feb 03, 2015 | 8.450 | 8.610 | 8.440 | 8.600 | 126,954 | +0.18(+2.14%) |
Feb 02, 2015 | 8.330 | 8.500 | 8.235 | 8.420 | 135,554 | +0.14(+1.69%) |
Jan 30, 2015 | 8.320 | 8.410 | 8.220 | 8.280 | 354,518 | -0.14(-1.66%) |
Jan 29, 2015 | 8.260 | 8.430 | 8.220 | 8.420 | 140,482 | +0.14(+1.69%) |
Jan 28, 2015 | 8.360 | 8.360 | 8.210 | 8.280 | 156,237 | -0.03(-0.36%) |
Jan 27, 2015 | 8.390 | 8.460 | 8.290 | 8.310 | 113,679 | -0.15(-1.77%) |
Jan 26, 2015 | 8.480 | 8.510 | 8.300 | 8.460 | 112,108 | -0.04(-0.47%) |
Jan 23, 2015 | 8.410 | 8.530 | 8.340 | 8.500 | 150,681 | +0.11(+1.31%) |
Jan 22, 2015 | 8.370 | 8.490 | 8.310 | 8.390 | 163,543 | +0.03(+0.36%) |
Jan 21, 2015 | 8.410 | 8.425 | 8.280 | 8.360 | 80,022 | -0.07(-0.83%) |
Jan 20, 2015 | 8.450 | 8.530 | 8.385 | 8.430 | 120,445 | -0.07(-0.82%) |
Jan 16, 2015 | 8.420 | 8.570 | 8.420 | 8.500 | 110,397 | +0.04(+0.47%) |
Jan 15, 2015 | 8.540 | 8.670 | 8.440 | 8.460 | 162,511 | -0.04(-0.47%) |
Jan 14, 2015 | 8.390 | 8.580 | 8.390 | 8.500 | 75,593 | +0.00(+0.00%) |
Jan 13, 2015 | 8.450 | 8.570 | 8.400 | 8.500 | 232,954 | +0.12(+1.43%) |
Jan 12, 2015 | 8.450 | 8.470 | 8.340 | 8.380 | 111,325 | -0.09(-1.06%) |
Jan 09, 2015 | 8.540 | 8.630 | 8.450 | 8.470 | 113,495 | -0.07(-0.82%) |
Jan 08, 2015 | 8.390 | 8.580 | 8.390 | 8.540 | 83,412 | +0.17(+2.03%) |
Jan 07, 2015 | 8.310 | 8.470 | 8.290 | 8.370 | 102,242 | +0.08(+0.97%) |
Jan 06, 2015 | 8.290 | 8.390 | 8.140 | 8.290 | 106,481 | +0.00(+0.00%) |
Jan 05, 2015 | 8.510 | 8.510 | 7.930 | 8.290 | 235,479 | -0.25(-2.93%) |