Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.878 | 8.895 | 8.734 | 8.750 | 7,351,237 | -0.19(-2.15%) |
Mar 30, 2015 | 8.774 | 8.951 | 8.742 | 8.943 | 3,574,318 | +0.21(+2.39%) |
Mar 27, 2015 | 8.556 | 8.766 | 8.556 | 8.734 | 3,288,238 | +0.14(+1.68%) |
Mar 26, 2015 | 8.597 | 8.710 | 8.557 | 8.589 | 3,289,120 | -0.05(-0.56%) |
Mar 25, 2015 | 8.999 | 9.023 | 8.638 | 8.638 | 6,725,719 | -0.37(-4.10%) |
Mar 24, 2015 | 8.967 | 9.127 | 8.911 | 9.007 | 3,564,411 | +0.02(+0.27%) |
Mar 23, 2015 | 8.959 | 9.055 | 8.886 | 8.983 | 3,028,663 | +0.01(+0.09%) |
Mar 20, 2015 | 8.878 | 9.015 | 8.878 | 8.975 | 4,649,276 | +0.14(+1.64%) |
Mar 19, 2015 | 8.862 | 8.951 | 8.822 | 8.830 | 1,812,539 | -0.04(-0.45%) |
Mar 18, 2015 | 8.870 | 8.959 | 8.774 | 8.870 | 3,619,989 | +0.00(+0.00%) |
Mar 17, 2015 | 8.670 | 8.878 | 8.630 | 8.870 | 3,224,342 | +0.18(+2.03%) |
Mar 16, 2015 | 8.774 | 8.798 | 8.654 | 8.694 | 2,675,251 | -0.02(-0.28%) |
Mar 13, 2015 | 8.557 | 8.818 | 8.557 | 8.718 | 3,309,263 | -0.14(-1.63%) |
Mar 12, 2015 | 8.694 | 8.886 | 8.694 | 8.862 | 2,926,685 | +0.18(+2.03%) |
Mar 11, 2015 | 8.509 | 8.702 | 8.493 | 8.686 | 4,389,628 | +0.06(+0.70%) |
Mar 10, 2015 | 8.662 | 8.742 | 8.553 | 8.626 | 2,860,087 | -0.14(-1.65%) |
Mar 09, 2015 | 8.702 | 8.830 | 8.702 | 8.770 | 2,191,933 | +0.07(+0.78%) |
Mar 06, 2015 | 8.830 | 8.878 | 8.670 | 8.702 | 2,246,728 | -0.16(-1.81%) |
Mar 05, 2015 | 8.830 | 8.935 | 8.830 | 8.862 | 1,967,430 | +0.02(+0.18%) |
Mar 04, 2015 | 8.991 | 8.830 | 8.806 | 8.846 | 2,408,742 | +0.02(+0.18%) |
Mar 03, 2015 | 8.999 | 9.055 | 8.790 | 8.830 | 7,615,524 | -0.20(-2.22%) |
Mar 02, 2015 | 8.911 | 9.143 | 8.911 | 9.031 | 5,875,992 | +0.13(+1.44%) |
Feb 27, 2015 | 9.039 | 9.087 | 8.826 | 8.903 | 4,997,939 | -0.18(-1.95%) |
Feb 26, 2015 | 9.055 | 9.151 | 8.991 | 9.079 | 3,278,788 | -0.02(-0.22%) |
Feb 25, 2015 | 9.067 | 9.179 | 9.019 | 9.099 | 3,037,508 | +0.03(+0.35%) |
Feb 24, 2015 | 8.987 | 9.099 | 8.987 | 9.067 | 2,283,013 | +0.05(+0.53%) |
Feb 23, 2015 | 8.971 | 9.067 | 8.915 | 9.019 | 1,983,878 | +0.02(+0.27%) |
Feb 20, 2015 | 8.971 | 9.075 | 8.971 | 8.995 | 2,355,666 | -0.01(-0.09%) |
Feb 19, 2015 | 8.963 | 9.107 | 8.939 | 9.003 | 3,020,637 | +0.00(+0.00%) |
Feb 18, 2015 | 8.852 | 9.027 | 8.788 | 9.003 | 3,764,810 | +0.18(+2.08%) |
Feb 17, 2015 | 8.748 | 8.836 | 8.740 | 8.820 | 2,498,288 | +0.07(+0.82%) |
Feb 13, 2015 | 8.868 | 8.748 | 8.748 | 8.748 | 4,024,397 | -0.12(-1.40%) |
Feb 12, 2015 | 8.788 | 8.899 | 8.628 | 8.872 | 4,464,754 | +0.16(+1.88%) |
Feb 11, 2015 | 8.740 | 8.788 | 8.668 | 8.708 | 3,963,673 | -0.02(-0.27%) |
Feb 10, 2015 | 8.676 | 8.808 | 8.644 | 8.732 | 5,910,771 | +0.08(+0.97%) |
Feb 09, 2015 | 8.804 | 8.884 | 8.564 | 8.648 | 5,407,389 | -0.16(-1.86%) |
Feb 06, 2015 | 8.812 | 8.876 | 8.752 | 8.812 | 4,427,546 | +0.01(+0.09%) |
Feb 05, 2015 | 8.828 | 8.860 | 8.708 | 8.804 | 8,811,444 | +0.09(+1.01%) |
Feb 04, 2015 | 9.011 | 9.075 | 8.692 | 8.716 | 13,584,737 | -0.32(-3.49%) |
Feb 03, 2015 | 8.468 | 9.187 | 8.444 | 9.031 | 18,677,678 | +0.71(+8.60%) |
Feb 02, 2015 | 8.388 | 8.484 | 8.133 | 8.316 | 6,562,199 | -0.10(-1.23%) |
Jan 30, 2015 | 8.420 | 8.588 | 8.396 | 8.420 | 8,254,419 | -0.04(-0.47%) |
Jan 29, 2015 | 8.404 | 8.476 | 8.228 | 8.460 | 6,825,346 | +0.10(+1.15%) |
Jan 28, 2015 | 8.476 | 8.500 | 8.332 | 8.364 | 3,822,142 | -0.07(-0.85%) |
Jan 27, 2015 | 8.340 | 8.524 | 8.220 | 8.436 | 6,214,341 | +0.02(+0.28%) |
Jan 26, 2015 | 8.420 | 8.512 | 8.372 | 8.412 | 6,388,723 | +0.00(+0.00%) |
Jan 23, 2015 | 8.364 | 8.516 | 8.324 | 8.412 | 5,432,544 | +0.06(+0.67%) |
Jan 22, 2015 | 8.196 | 8.372 | 8.188 | 8.356 | 3,718,994 | +0.18(+2.25%) |
Jan 21, 2015 | 8.188 | 8.284 | 8.117 | 8.173 | 4,998,258 | +0.00(+0.00%) |
Jan 20, 2015 | 8.013 | 8.196 | 7.965 | 8.173 | 7,646,244 | +0.15(+1.89%) |
Jan 16, 2015 | 7.925 | 8.021 | 7.909 | 8.021 | 3,862,448 | +0.09(+1.11%) |
Jan 15, 2015 | 7.981 | 8.061 | 7.917 | 7.933 | 3,483,941 | -0.09(-1.10%) |
Jan 14, 2015 | 7.941 | 8.029 | 7.869 | 8.021 | 4,806,822 | +0.06(+0.70%) |
Jan 13, 2015 | 7.949 | 8.093 | 7.837 | 7.965 | 6,306,096 | +0.03(+0.40%) |
Jan 12, 2015 | 7.909 | 7.957 | 7.853 | 7.933 | 5,003,863 | +0.00(+0.00%) |
Jan 09, 2015 | 7.709 | 7.953 | 7.677 | 7.933 | 9,183,565 | +0.20(+2.58%) |
Jan 08, 2015 | 7.709 | 7.829 | 7.573 | 7.733 | 10,197,278 | +0.18(+2.33%) |
Jan 07, 2015 | 7.206 | 7.565 | 7.182 | 7.557 | 7,793,107 | +0.40(+5.58%) |
Jan 06, 2015 | 7.190 | 7.254 | 7.062 | 7.158 | 3,644,844 | -0.01(-0.11%) |
Jan 05, 2015 | 7.182 | 7.238 | 7.142 | 7.166 | 4,391,999 | -0.07(-0.99%) |