Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.181 | 8.320 | 8.146 | 8.207 | 11,116,502 | -0.03(-0.32%) |
Mar 30, 2015 | 8.233 | 8.337 | 8.159 | 8.233 | 11,910,814 | +0.03(+0.32%) |
Mar 27, 2015 | 8.198 | 8.302 | 8.142 | 8.207 | 8,386,483 | +0.03(+0.32%) |
Mar 26, 2015 | 8.380 | 8.437 | 8.172 | 8.181 | 21,486,630 | -0.24(-2.88%) |
Mar 25, 2015 | 8.519 | 8.649 | 8.337 | 8.424 | 14,679,931 | -0.06(-0.71%) |
Mar 24, 2015 | 8.415 | 8.549 | 8.354 | 8.484 | 12,133,818 | +0.09(+1.03%) |
Mar 23, 2015 | 8.285 | 8.398 | 8.172 | 8.398 | 13,172,654 | +0.18(+2.22%) |
Mar 20, 2015 | 8.120 | 8.311 | 8.094 | 8.216 | 14,896,189 | +0.18(+2.27%) |
Mar 19, 2015 | 8.233 | 8.311 | 7.956 | 8.034 | 16,771,626 | -0.29(-3.44%) |
Mar 18, 2015 | 8.207 | 8.406 | 8.025 | 8.320 | 17,441,956 | +0.00(+0.00%) |
Mar 17, 2015 | 8.294 | 8.411 | 8.276 | 8.320 | 14,393,961 | +0.05(+0.63%) |
Mar 16, 2015 | 8.398 | 8.406 | 8.138 | 8.268 | 7,893,019 | -0.13(-1.55%) |
Mar 13, 2015 | 8.363 | 8.458 | 8.259 | 8.398 | 13,036,167 | -0.01(-0.10%) |
Mar 12, 2015 | 8.164 | 8.415 | 8.138 | 8.406 | 11,871,159 | +0.31(+3.85%) |
Mar 11, 2015 | 7.956 | 8.129 | 7.852 | 8.094 | 12,650,005 | +0.14(+1.74%) |
Mar 10, 2015 | 8.042 | 8.042 | 7.865 | 7.956 | 13,089,706 | -0.11(-1.40%) |
Mar 09, 2015 | 8.103 | 8.125 | 8.029 | 8.068 | 11,248,065 | +0.04(+0.54%) |
Mar 06, 2015 | 8.493 | 8.519 | 8.008 | 8.025 | 17,774,460 | -0.54(-6.28%) |
Mar 05, 2015 | 8.450 | 8.580 | 8.450 | 8.562 | 11,953,332 | +0.08(+0.92%) |
Mar 04, 2015 | 8.614 | 8.649 | 8.450 | 8.484 | 11,883,232 | -0.16(-1.90%) |
Mar 03, 2015 | 8.805 | 8.805 | 8.619 | 8.649 | 13,639,866 | -0.16(-1.77%) |
Mar 02, 2015 | 8.640 | 8.827 | 8.640 | 8.805 | 9,962,189 | +0.01(+0.10%) |
Feb 27, 2015 | 8.918 | 8.935 | 8.718 | 8.796 | 14,552,632 | -0.10(-1.17%) |
Feb 26, 2015 | 8.857 | 9.052 | 8.796 | 8.900 | 10,676,738 | +0.04(+0.49%) |
Feb 25, 2015 | 8.909 | 8.987 | 8.762 | 8.857 | 15,011,507 | -0.10(-1.06%) |
Feb 24, 2015 | 8.684 | 8.995 | 8.666 | 8.952 | 19,952,752 | +0.23(+2.68%) |
Feb 23, 2015 | 8.588 | 8.731 | 8.510 | 8.718 | 10,717,355 | +0.09(+1.00%) |
Feb 20, 2015 | 8.476 | 8.640 | 8.415 | 8.632 | 8,552,460 | +0.11(+1.32%) |
Feb 19, 2015 | 8.484 | 8.645 | 8.432 | 8.519 | 7,543,696 | -0.02(-0.20%) |
Feb 18, 2015 | 8.614 | 8.740 | 8.458 | 8.536 | 11,741,913 | -0.12(-1.40%) |
Feb 17, 2015 | 8.502 | 8.675 | 8.415 | 8.658 | 7,461,957 | +0.13(+1.52%) |
Feb 13, 2015 | 8.632 | 8.528 | 8.528 | 8.528 | 10,069,362 | -0.10(-1.20%) |
Feb 12, 2015 | 8.346 | 8.684 | 8.337 | 8.632 | 20,436,090 | +0.38(+4.62%) |
Feb 11, 2015 | 8.432 | 8.606 | 8.190 | 8.250 | 21,439,960 | -0.18(-2.16%) |
Feb 10, 2015 | 8.770 | 8.900 | 8.406 | 8.432 | 22,687,056 | -0.29(-3.38%) |
Feb 09, 2015 | 8.571 | 8.848 | 8.562 | 8.727 | 33,479,840 | +0.15(+1.72%) |
Feb 06, 2015 | 8.675 | 8.848 | 8.519 | 8.580 | 24,288,030 | -0.07(-0.80%) |
Feb 05, 2015 | 7.921 | 8.701 | 7.800 | 8.649 | 57,798,960 | +1.03(+13.54%) |
Feb 04, 2015 | 8.120 | 8.129 | 7.557 | 7.618 | 22,399,764 | -0.54(-6.59%) |
Feb 03, 2015 | 7.938 | 8.155 | 7.886 | 8.155 | 34,084,288 | +0.32(+4.09%) |
Feb 02, 2015 | 7.756 | 7.904 | 7.635 | 7.834 | 14,204,479 | +0.13(+1.69%) |
Jan 30, 2015 | 7.956 | 8.025 | 7.687 | 7.704 | 31,683,018 | -0.42(-5.22%) |
Jan 29, 2015 | 8.042 | 8.224 | 7.995 | 8.129 | 16,930,236 | +0.06(+0.75%) |
Jan 28, 2015 | 8.320 | 8.346 | 8.060 | 8.068 | 14,856,712 | -0.24(-2.92%) |
Jan 27, 2015 | 8.181 | 8.380 | 8.172 | 8.311 | 9,921,165 | -0.03(-0.42%) |
Jan 26, 2015 | 8.268 | 8.346 | 8.207 | 8.346 | 8,660,797 | +0.10(+1.26%) |
Jan 23, 2015 | 8.424 | 8.493 | 8.203 | 8.242 | 15,258,642 | -0.18(-2.16%) |
Jan 22, 2015 | 8.155 | 8.441 | 8.086 | 8.424 | 20,258,528 | +0.32(+3.96%) |
Jan 21, 2015 | 8.068 | 8.216 | 8.034 | 8.103 | 16,423,664 | -0.09(-1.06%) |
Jan 20, 2015 | 8.129 | 8.207 | 8.038 | 8.190 | 19,878,634 | +0.04(+0.53%) |
Jan 16, 2015 | 8.198 | 8.268 | 8.025 | 8.146 | 23,197,060 | -0.05(-0.63%) |
Jan 15, 2015 | 8.441 | 8.484 | 8.190 | 8.198 | 18,821,418 | -0.16(-1.87%) |
Jan 14, 2015 | 8.493 | 8.536 | 8.198 | 8.354 | 29,107,474 | -0.25(-2.92%) |
Jan 13, 2015 | 8.762 | 8.848 | 8.554 | 8.606 | 16,790,794 | -0.12(-1.39%) |
Jan 12, 2015 | 8.883 | 8.883 | 8.692 | 8.727 | 10,116,969 | -0.14(-1.56%) |
Jan 09, 2015 | 8.909 | 8.961 | 8.744 | 8.866 | 13,703,488 | +0.02(+0.20%) |
Jan 08, 2015 | 8.692 | 8.944 | 8.770 | 8.848 | 24,061,662 | +0.16(+1.79%) |
Jan 07, 2015 | 8.493 | 8.770 | 8.484 | 8.692 | 16,653,794 | +0.27(+3.19%) |
Jan 06, 2015 | 8.406 | 8.536 | 8.263 | 8.424 | 13,054,834 | +0.10(+1.25%) |
Jan 05, 2015 | 8.510 | 8.510 | 8.216 | 8.320 | 38,556,096 | -0.23(-2.64%) |