Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.988 | 8.278 | 7.988 | 8.278 | 80,827 | +0.29(+3.63%) |
Mar 30, 2015 | 7.988 | 8.044 | 7.939 | 7.988 | 67,654 | +0.10(+1.28%) |
Mar 27, 2015 | 7.879 | 7.940 | 7.839 | 7.887 | 52,597 | +0.01(+0.10%) |
Mar 26, 2015 | 7.839 | 7.935 | 7.839 | 7.879 | 52,149 | +0.06(+0.72%) |
Mar 25, 2015 | 7.911 | 7.943 | 7.823 | 7.823 | 46,238 | -0.05(-0.61%) |
Mar 24, 2015 | 7.911 | 7.951 | 7.846 | 7.871 | 68,754 | -0.02(-0.20%) |
Mar 23, 2015 | 7.671 | 7.959 | 7.671 | 7.887 | 87,259 | +0.04(+0.51%) |
Mar 20, 2015 | 8.127 | 8.127 | 7.799 | 7.847 | 238,394 | -0.16(-2.00%) |
Mar 19, 2015 | 8.039 | 8.135 | 7.935 | 8.007 | 46,136 | -0.03(-0.40%) |
Mar 18, 2015 | 7.983 | 8.111 | 7.791 | 8.039 | 131,713 | +0.00(+0.00%) |
Mar 17, 2015 | 7.999 | 8.071 | 7.679 | 8.039 | 165,050 | +0.01(+0.10%) |
Mar 16, 2015 | 8.559 | 8.855 | 7.879 | 8.031 | 276,505 | -0.85(-9.55%) |
Mar 13, 2015 | 8.831 | 8.935 | 8.805 | 8.879 | 26,169 | -0.02(-0.27%) |
Mar 12, 2015 | 8.839 | 9.019 | 8.839 | 8.903 | 50,791 | +0.16(+1.83%) |
Mar 11, 2015 | 9.127 | 9.191 | 8.711 | 8.743 | 27,905 | -0.45(-4.87%) |
Mar 10, 2015 | 9.079 | 9.191 | 8.943 | 9.191 | 64,971 | +0.02(+0.17%) |
Mar 09, 2015 | 8.879 | 9.183 | 8.767 | 9.175 | 75,208 | +0.28(+3.15%) |
Mar 06, 2015 | 8.527 | 8.911 | 8.501 | 8.895 | 43,380 | +0.28(+3.25%) |
Mar 05, 2015 | 8.575 | 8.687 | 8.575 | 8.615 | 26,239 | +0.02(+0.28%) |
Mar 04, 2015 | 8.599 | 8.623 | 8.487 | 8.591 | 24,997 | -0.06(-0.65%) |
Mar 03, 2015 | 8.719 | 8.759 | 8.599 | 8.647 | 23,608 | +0.00(+0.00%) |
Mar 02, 2015 | 8.911 | 8.911 | 8.631 | 8.647 | 32,244 | -0.30(-3.31%) |
Feb 27, 2015 | 8.519 | 9.095 | 8.519 | 8.943 | 103,816 | +0.47(+5.57%) |
Feb 26, 2015 | 8.439 | 8.567 | 8.407 | 8.471 | 42,151 | +0.04(+0.47%) |
Feb 25, 2015 | 8.399 | 8.439 | 8.399 | 8.431 | 29,525 | +0.02(+0.19%) |
Feb 24, 2015 | 8.527 | 8.527 | 8.391 | 8.415 | 47,027 | -0.03(-0.38%) |
Feb 23, 2015 | 8.479 | 8.495 | 8.407 | 8.447 | 25,585 | -0.03(-0.38%) |
Feb 20, 2015 | 8.479 | 8.527 | 8.399 | 8.479 | 27,787 | +0.00(+0.00%) |
Feb 19, 2015 | 8.399 | 8.527 | 8.399 | 8.479 | 44,956 | +0.00(+0.00%) |
Feb 18, 2015 | 8.327 | 8.479 | 8.327 | 8.479 | 60,145 | +0.10(+1.24%) |
Feb 17, 2015 | 8.511 | 8.551 | 8.367 | 8.375 | 45,651 | -0.12(-1.41%) |
Feb 13, 2015 | 8.495 | 8.495 | 8.495 | 8.495 | 45,381 | -0.02(-0.19%) |
Feb 12, 2015 | 8.671 | 8.679 | 8.495 | 8.511 | 49,859 | -0.14(-1.66%) |
Feb 11, 2015 | 8.647 | 8.663 | 8.591 | 8.655 | 15,987 | +0.01(+0.09%) |
Feb 10, 2015 | 8.703 | 8.775 | 8.639 | 8.647 | 35,279 | -0.10(-1.10%) |
Feb 09, 2015 | 8.727 | 8.791 | 8.727 | 8.743 | 13,993 | -0.02(-0.18%) |
Feb 06, 2015 | 8.927 | 8.935 | 8.759 | 8.759 | 21,171 | -0.17(-1.88%) |
Feb 05, 2015 | 8.879 | 8.975 | 8.783 | 8.927 | 18,082 | +0.13(+1.45%) |
Feb 04, 2015 | 8.943 | 8.959 | 8.775 | 8.799 | 29,611 | -0.16(-1.79%) |
Feb 03, 2015 | 8.775 | 8.959 | 8.663 | 8.959 | 56,783 | +0.30(+3.51%) |
Feb 02, 2015 | 8.663 | 8.727 | 8.503 | 8.655 | 59,535 | -0.02(-0.28%) |
Jan 30, 2015 | 8.639 | 8.679 | 8.463 | 8.679 | 66,778 | +0.02(+0.28%) |
Jan 29, 2015 | 8.775 | 8.887 | 8.447 | 8.655 | 62,469 | -0.10(-1.10%) |
Jan 28, 2015 | 8.951 | 9.059 | 8.743 | 8.751 | 55,327 | -0.32(-3.53%) |
Jan 27, 2015 | 8.871 | 9.111 | 8.783 | 9.071 | 54,306 | +0.10(+1.16%) |
Jan 26, 2015 | 8.599 | 8.967 | 8.543 | 8.967 | 82,957 | +0.34(+3.89%) |
Jan 23, 2015 | 8.575 | 8.799 | 8.431 | 8.631 | 82,616 | -0.11(-1.28%) |
Jan 22, 2015 | 8.647 | 8.839 | 8.647 | 8.743 | 43,990 | +0.08(+0.92%) |
Jan 21, 2015 | 8.511 | 8.739 | 8.511 | 8.663 | 24,883 | +0.15(+1.79%) |
Jan 20, 2015 | 8.503 | 8.543 | 8.367 | 8.511 | 26,429 | +0.08(+0.95%) |
Jan 16, 2015 | 8.471 | 8.575 | 8.391 | 8.431 | 37,653 | +0.03(+0.38%) |
Jan 15, 2015 | 8.631 | 8.631 | 8.319 | 8.399 | 29,755 | -0.19(-2.23%) |
Jan 14, 2015 | 8.391 | 8.631 | 8.263 | 8.591 | 48,712 | +0.18(+2.19%) |
Jan 13, 2015 | 8.543 | 8.599 | 8.271 | 8.407 | 63,563 | -0.01(-0.10%) |
Jan 12, 2015 | 8.671 | 8.671 | 8.407 | 8.415 | 54,783 | -0.29(-3.31%) |
Jan 09, 2015 | 8.975 | 8.975 | 8.663 | 8.703 | 52,518 | -0.21(-2.33%) |
Jan 08, 2015 | 8.999 | 8.999 | 8.863 | 8.911 | 58,760 | -0.01(-0.09%) |
Jan 07, 2015 | 8.863 | 8.971 | 8.791 | 8.919 | 54,504 | +0.14(+1.55%) |
Jan 06, 2015 | 8.663 | 8.799 | 8.647 | 8.783 | 72,118 | +0.11(+1.29%) |
Jan 05, 2015 | 8.639 | 8.791 | 8.559 | 8.671 | 81,518 | -0.05(-0.55%) |