Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.013 | 9.157 | 9.001 | 9.157 | 268,531 | +0.12(+1.31%) |
Mar 30, 2015 | 9.038 | 9.045 | 9.001 | 9.038 | 66,318 | -0.02(-0.25%) |
Mar 27, 2015 | 8.982 | 9.076 | 8.982 | 9.061 | 108,884 | +0.05(+0.60%) |
Mar 26, 2015 | 8.888 | 9.007 | 8.888 | 9.007 | 181,185 | +0.09(+1.05%) |
Mar 25, 2015 | 8.976 | 8.976 | 8.888 | 8.913 | 99,415 | -0.06(-0.70%) |
Mar 24, 2015 | 8.920 | 8.976 | 8.888 | 8.976 | 97,718 | +0.04(+0.49%) |
Mar 23, 2015 | 8.932 | 8.938 | 8.905 | 8.932 | 90,598 | +0.02(+0.21%) |
Mar 20, 2015 | 8.882 | 8.938 | 8.876 | 8.913 | 125,968 | +0.03(+0.35%) |
Mar 19, 2015 | 8.926 | 8.932 | 8.876 | 8.882 | 121,428 | -0.08(-0.91%) |
Mar 18, 2015 | 8.845 | 8.963 | 8.845 | 8.963 | 69,891 | +0.12(+1.41%) |
Mar 17, 2015 | 8.851 | 8.851 | 8.820 | 8.838 | 107,594 | -0.02(-0.21%) |
Mar 16, 2015 | 8.851 | 8.876 | 8.832 | 8.857 | 116,401 | +0.00(+0.05%) |
Mar 13, 2015 | 8.870 | 8.888 | 8.838 | 8.853 | 138,433 | -0.04(-0.40%) |
Mar 12, 2015 | 8.907 | 8.938 | 8.876 | 8.888 | 129,028 | -0.01(-0.07%) |
Mar 11, 2015 | 8.913 | 8.963 | 8.895 | 8.895 | 76,910 | -0.05(-0.52%) |
Mar 10, 2015 | 8.917 | 8.966 | 8.917 | 8.941 | 92,593 | +0.01(+0.14%) |
Mar 09, 2015 | 8.861 | 8.929 | 8.854 | 8.929 | 137,693 | +0.06(+0.63%) |
Mar 06, 2015 | 8.886 | 8.904 | 8.823 | 8.873 | 202,301 | -0.05(-0.56%) |
Mar 05, 2015 | 8.948 | 8.972 | 8.910 | 8.923 | 108,205 | -0.04(-0.42%) |
Mar 04, 2015 | 8.923 | 8.960 | 8.935 | 8.960 | 91,490 | +0.02(+0.28%) |
Mar 03, 2015 | 8.904 | 8.935 | 8.886 | 8.935 | 142,856 | +0.02(+0.21%) |
Mar 02, 2015 | 8.941 | 8.941 | 8.904 | 8.917 | 106,076 | -0.04(-0.42%) |
Feb 27, 2015 | 8.842 | 8.954 | 8.842 | 8.954 | 138,366 | +0.12(+1.41%) |
Feb 26, 2015 | 8.873 | 8.892 | 8.830 | 8.830 | 127,368 | -0.04(-0.49%) |
Feb 25, 2015 | 8.892 | 8.929 | 8.873 | 8.873 | 118,198 | +0.01(+0.07%) |
Feb 24, 2015 | 8.854 | 8.892 | 8.836 | 8.867 | 124,114 | -0.01(-0.07%) |
Feb 23, 2015 | 8.867 | 8.898 | 8.867 | 8.873 | 138,899 | +0.02(+0.28%) |
Feb 20, 2015 | 8.861 | 8.898 | 8.836 | 8.848 | 131,388 | +0.00(+0.00%) |
Feb 19, 2015 | 8.805 | 8.904 | 8.805 | 8.848 | 126,145 | +0.02(+0.21%) |
Feb 18, 2015 | 8.687 | 8.830 | 8.662 | 8.830 | 332,760 | +0.10(+1.14%) |
Feb 17, 2015 | 8.892 | 8.907 | 8.718 | 8.730 | 294,330 | -0.19(-2.09%) |
Feb 13, 2015 | 8.935 | 8.917 | 8.917 | 8.917 | 112,333 | -0.02(-0.28%) |
Feb 12, 2015 | 8.917 | 9.010 | 8.917 | 8.941 | 148,378 | -0.01(-0.14%) |
Feb 11, 2015 | 8.941 | 8.991 | 8.935 | 8.954 | 167,613 | -0.00(-0.03%) |
Feb 10, 2015 | 9.025 | 9.050 | 8.957 | 8.957 | 183,130 | -0.07(-0.75%) |
Feb 09, 2015 | 9.037 | 9.074 | 9.025 | 9.025 | 151,837 | +0.00(+0.00%) |
Feb 06, 2015 | 9.149 | 9.149 | 9.025 | 9.025 | 167,288 | -0.15(-1.62%) |
Feb 05, 2015 | 9.186 | 9.204 | 9.136 | 9.173 | 108,419 | -0.02(-0.27%) |
Feb 04, 2015 | 9.167 | 9.217 | 9.124 | 9.198 | 145,270 | +0.01(+0.07%) |
Feb 03, 2015 | 9.179 | 9.235 | 9.173 | 9.192 | 195,661 | -0.01(-0.13%) |
Feb 02, 2015 | 9.210 | 9.266 | 9.167 | 9.204 | 226,708 | +0.06(+0.68%) |
Jan 30, 2015 | 9.081 | 9.149 | 9.081 | 9.142 | 135,174 | +0.07(+0.75%) |
Jan 29, 2015 | 9.037 | 9.081 | 9.037 | 9.074 | 57,180 | +0.02(+0.20%) |
Jan 28, 2015 | 8.994 | 9.056 | 8.969 | 9.056 | 79,124 | +0.10(+1.10%) |
Jan 27, 2015 | 8.914 | 8.975 | 8.914 | 8.957 | 84,525 | +0.03(+0.35%) |
Jan 26, 2015 | 8.895 | 8.926 | 8.883 | 8.926 | 139,246 | +0.03(+0.35%) |
Jan 23, 2015 | 8.901 | 8.923 | 8.870 | 8.895 | 157,743 | +0.00(+0.00%) |
Jan 22, 2015 | 8.932 | 8.963 | 8.895 | 8.895 | 196,965 | -0.04(-0.42%) |
Jan 21, 2015 | 9.006 | 9.006 | 8.932 | 8.932 | 117,267 | -0.06(-0.69%) |
Jan 20, 2015 | 8.963 | 8.994 | 8.963 | 8.994 | 244,849 | +0.02(+0.21%) |
Jan 16, 2015 | 8.951 | 8.975 | 8.907 | 8.975 | 187,793 | +0.01(+0.07%) |
Jan 15, 2015 | 8.932 | 8.975 | 8.914 | 8.969 | 143,196 | +0.04(+0.42%) |
Jan 14, 2015 | 8.926 | 8.957 | 8.914 | 8.932 | 140,891 | -0.01(-0.07%) |
Jan 13, 2015 | 8.870 | 8.938 | 8.870 | 8.938 | 138,497 | +0.06(+0.73%) |
Jan 12, 2015 | 8.830 | 8.892 | 8.830 | 8.873 | 196,783 | +0.04(+0.42%) |
Jan 09, 2015 | 8.750 | 8.836 | 8.750 | 8.836 | 183,921 | +0.09(+0.98%) |
Jan 08, 2015 | 8.781 | 8.793 | 8.744 | 8.750 | 247,226 | -0.03(-0.35%) |
Jan 07, 2015 | 8.757 | 8.830 | 8.750 | 8.781 | 210,000 | +0.02(+0.28%) |
Jan 06, 2015 | 8.726 | 8.775 | 8.720 | 8.757 | 258,008 | +0.05(+0.57%) |
Jan 05, 2015 | 8.744 | 8.769 | 8.707 | 8.707 | 204,344 | -0.04(-0.42%) |