Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.440 | 8.730 | 8.440 | 8.640 | 493,186 | +0.18(+2.13%) |
Mar 30, 2015 | 8.490 | 8.580 | 8.440 | 8.460 | 405,682 | -0.10(-1.17%) |
Mar 27, 2015 | 8.520 | 8.974 | 8.480 | 8.560 | 230,505 | +0.01(+0.12%) |
Mar 26, 2015 | 8.560 | 8.966 | 8.430 | 8.550 | 228,125 | +0.00(+0.00%) |
Mar 25, 2015 | 8.850 | 8.850 | 8.490 | 8.550 | 263,885 | -0.28(-3.17%) |
Mar 24, 2015 | 9.120 | 9.210 | 8.810 | 8.830 | 250,843 | -0.27(-2.97%) |
Mar 23, 2015 | 8.810 | 9.180 | 8.790 | 9.100 | 222,757 | +0.24(+2.71%) |
Mar 20, 2015 | 8.600 | 8.930 | 8.550 | 8.860 | 319,671 | +0.01(+0.11%) |
Mar 19, 2015 | 8.760 | 9.230 | 8.750 | 8.850 | 240,570 | +0.03(+0.34%) |
Mar 18, 2015 | 8.470 | 8.840 | 8.430 | 8.820 | 308,326 | +0.30(+3.52%) |
Mar 17, 2015 | 8.580 | 8.790 | 8.450 | 8.520 | 345,838 | -0.09(-1.05%) |
Mar 16, 2015 | 8.640 | 8.680 | 8.500 | 8.610 | 200,548 | +0.00(+0.00%) |
Mar 13, 2015 | 8.780 | 8.780 | 8.490 | 8.610 | 222,311 | -0.19(-2.16%) |
Mar 12, 2015 | 8.700 | 8.850 | 8.670 | 8.800 | 253,178 | +0.15(+1.73%) |
Mar 11, 2015 | 8.510 | 8.670 | 8.390 | 8.650 | 276,214 | +0.14(+1.65%) |
Mar 10, 2015 | 8.490 | 8.550 | 8.400 | 8.510 | 183,705 | -0.04(-0.47%) |
Mar 09, 2015 | 8.610 | 8.627 | 8.490 | 8.550 | 188,240 | -0.03(-0.35%) |
Mar 06, 2015 | 8.500 | 8.735 | 8.384 | 8.580 | 252,083 | +0.08(+0.94%) |
Mar 05, 2015 | 8.560 | 8.630 | 8.490 | 8.500 | 188,376 | -0.06(-0.70%) |
Mar 04, 2015 | 8.710 | 8.740 | 8.535 | 8.560 | 172,089 | -0.18(-2.06%) |
Mar 03, 2015 | 8.830 | 8.890 | 8.560 | 8.740 | 143,235 | -0.14(-1.58%) |
Mar 02, 2015 | 8.500 | 8.910 | 8.380 | 8.880 | 415,679 | +0.39(+4.53%) |
Feb 27, 2015 | 8.560 | 8.650 | 8.450 | 8.495 | 250,666 | -0.08(-0.88%) |
Feb 26, 2015 | 8.580 | 8.680 | 8.520 | 8.570 | 152,638 | -0.03(-0.35%) |
Feb 25, 2015 | 8.610 | 8.660 | 8.480 | 8.600 | 179,738 | +0.01(+0.12%) |
Feb 24, 2015 | 8.550 | 8.650 | 8.450 | 8.590 | 267,081 | +0.05(+0.59%) |
Feb 23, 2015 | 8.490 | 8.570 | 8.330 | 8.540 | 228,158 | +0.02(+0.23%) |
Feb 20, 2015 | 8.640 | 8.640 | 8.480 | 8.520 | 353,580 | -0.10(-1.16%) |
Feb 19, 2015 | 8.570 | 8.770 | 8.500 | 8.620 | 290,881 | +0.06(+0.70%) |
Feb 18, 2015 | 8.560 | 8.680 | 8.500 | 8.560 | 352,633 | +0.00(+0.00%) |
Feb 17, 2015 | 8.640 | 8.640 | 8.050 | 8.560 | 309,456 | -0.05(-0.64%) |
Feb 13, 2015 | 9.000 | 8.615 | 8.615 | 8.615 | 1,350,700 | -0.82(-8.74%) |
Feb 12, 2015 | 9.250 | 9.580 | 9.200 | 9.440 | 726,972 | +0.24(+2.61%) |
Feb 11, 2015 | 9.040 | 9.250 | 8.920 | 9.200 | 301,044 | +0.25(+2.79%) |
Feb 10, 2015 | 9.030 | 9.100 | 8.780 | 8.950 | 198,466 | -0.05(-0.56%) |
Feb 09, 2015 | 9.250 | 9.370 | 8.930 | 9.000 | 267,585 | -0.26(-2.81%) |
Feb 06, 2015 | 9.340 | 9.340 | 9.160 | 9.260 | 310,016 | -0.03(-0.32%) |
Feb 05, 2015 | 9.180 | 9.330 | 9.000 | 9.290 | 214,887 | +0.17(+1.86%) |
Feb 04, 2015 | 9.230 | 9.440 | 8.901 | 9.120 | 192,935 | -0.11(-1.19%) |
Feb 03, 2015 | 8.670 | 9.330 | 8.620 | 9.230 | 462,456 | +0.63(+7.33%) |
Feb 02, 2015 | 8.570 | 8.750 | 8.480 | 8.600 | 287,746 | +0.08(+0.94%) |
Jan 30, 2015 | 8.610 | 8.770 | 8.430 | 8.520 | 360,850 | -0.14(-1.62%) |
Jan 29, 2015 | 8.600 | 8.720 | 8.490 | 8.660 | 222,043 | +0.09(+1.05%) |
Jan 28, 2015 | 9.080 | 9.080 | 8.460 | 8.570 | 322,172 | -0.42(-4.67%) |
Jan 27, 2015 | 9.090 | 9.430 | 8.950 | 8.990 | 380,067 | -0.31(-3.33%) |
Jan 26, 2015 | 8.670 | 9.310 | 8.670 | 9.300 | 406,163 | +0.75(+8.77%) |
Jan 23, 2015 | 8.690 | 8.740 | 8.460 | 8.550 | 142,545 | -0.12(-1.38%) |
Jan 22, 2015 | 8.480 | 8.680 | 8.400 | 8.670 | 156,599 | +0.24(+2.85%) |
Jan 21, 2015 | 8.390 | 8.470 | 8.360 | 8.430 | 240,746 | -0.02(-0.24%) |
Jan 20, 2015 | 8.680 | 8.820 | 8.390 | 8.450 | 351,981 | -0.25(-2.87%) |
Jan 16, 2015 | 8.230 | 8.740 | 8.230 | 8.700 | 381,100 | +0.43(+5.20%) |
Jan 15, 2015 | 8.420 | 8.610 | 8.220 | 8.270 | 592,213 | +0.34(+4.29%) |
Jan 14, 2015 | 7.770 | 8.190 | 7.550 | 7.930 | 548,755 | -0.52(-6.15%) |
Jan 13, 2015 | 8.550 | 8.620 | 8.210 | 8.450 | 424,944 | -0.07(-0.82%) |
Jan 12, 2015 | 8.740 | 8.886 | 8.390 | 8.520 | 282,117 | -0.22(-2.52%) |
Jan 09, 2015 | 8.600 | 8.830 | 8.580 | 8.740 | 168,858 | +0.14(+1.63%) |
Jan 08, 2015 | 8.570 | 8.700 | 8.450 | 8.600 | 242,838 | +0.08(+0.94%) |
Jan 07, 2015 | 8.470 | 8.620 | 8.060 | 8.520 | 238,007 | +0.10(+1.19%) |
Jan 06, 2015 | 8.840 | 8.968 | 8.310 | 8.420 | 318,905 | -0.43(-4.86%) |
Jan 05, 2015 | 9.000 | 9.160 | 8.700 | 8.850 | 304,820 | -0.24(-2.64%) |