Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.851 | 8.905 | 8.833 | 8.863 | 2,050,429 | -0.09(-1.02%) |
Mar 30, 2015 | 8.918 | 8.978 | 8.908 | 8.954 | 2,935,418 | +0.12(+1.30%) |
Mar 27, 2015 | 8.742 | 8.863 | 8.705 | 8.839 | 2,864,930 | -0.04(-0.48%) |
Mar 26, 2015 | 8.869 | 8.918 | 8.772 | 8.881 | 4,123,895 | -0.12(-1.28%) |
Mar 25, 2015 | 9.166 | 9.184 | 8.990 | 8.996 | 4,286,055 | -0.18(-1.92%) |
Mar 24, 2015 | 9.221 | 9.269 | 9.172 | 9.172 | 3,609,261 | +0.11(+1.20%) |
Mar 23, 2015 | 9.069 | 9.106 | 9.039 | 9.063 | 3,643,290 | +0.08(+0.88%) |
Mar 20, 2015 | 8.936 | 9.063 | 8.893 | 8.984 | 4,495,279 | +0.26(+2.99%) |
Mar 19, 2015 | 8.742 | 8.790 | 8.699 | 8.723 | 5,677,483 | -0.13(-1.44%) |
Mar 18, 2015 | 8.626 | 8.881 | 8.614 | 8.851 | 5,554,345 | +0.08(+0.97%) |
Mar 17, 2015 | 8.729 | 8.772 | 8.675 | 8.766 | 5,540,666 | -0.05(-0.62%) |
Mar 16, 2015 | 8.748 | 8.839 | 8.748 | 8.820 | 3,765,713 | +0.15(+1.75%) |
Mar 13, 2015 | 8.584 | 8.681 | 8.553 | 8.669 | 5,350,048 | -0.05(-0.56%) |
Mar 12, 2015 | 8.663 | 8.723 | 8.626 | 8.717 | 4,586,599 | +0.10(+1.20%) |
Mar 11, 2015 | 8.584 | 8.644 | 8.520 | 8.614 | 7,107,592 | +0.05(+0.64%) |
Mar 10, 2015 | 8.560 | 8.632 | 8.529 | 8.560 | 3,116,168 | -0.22(-2.56%) |
Mar 09, 2015 | 8.748 | 8.820 | 8.699 | 8.784 | 4,257,272 | +0.02(+0.28%) |
Mar 06, 2015 | 8.869 | 8.887 | 8.748 | 8.760 | 4,055,695 | -0.16(-1.84%) |
Mar 05, 2015 | 8.893 | 8.948 | 8.863 | 8.924 | 3,523,771 | +0.11(+1.24%) |
Mar 04, 2015 | 8.845 | 8.833 | 8.736 | 8.814 | 4,457,337 | -0.02(-0.21%) |
Mar 03, 2015 | 8.869 | 8.875 | 8.784 | 8.833 | 6,759,791 | -0.25(-2.80%) |
Mar 02, 2015 | 9.057 | 9.093 | 9.030 | 9.087 | 3,468,128 | +0.09(+1.01%) |
Feb 27, 2015 | 8.984 | 9.063 | 8.942 | 8.996 | 3,201,633 | +0.01(+0.14%) |
Feb 26, 2015 | 8.984 | 9.033 | 8.954 | 8.984 | 4,691,944 | +0.02(+0.20%) |
Feb 25, 2015 | 8.966 | 9.012 | 8.930 | 8.966 | 4,796,408 | -0.01(-0.14%) |
Feb 24, 2015 | 8.887 | 9.032 | 8.887 | 8.978 | 6,491,546 | +0.13(+1.51%) |
Feb 23, 2015 | 8.802 | 8.863 | 8.772 | 8.845 | 6,039,306 | +0.06(+0.69%) |
Feb 20, 2015 | 8.566 | 8.796 | 8.517 | 8.784 | 12,516,764 | +0.16(+1.83%) |
Feb 19, 2015 | 8.608 | 8.675 | 8.572 | 8.626 | 4,349,693 | -0.04(-0.42%) |
Feb 18, 2015 | 8.675 | 8.699 | 8.608 | 8.663 | 5,617,383 | +0.07(+0.85%) |
Feb 17, 2015 | 8.602 | 8.614 | 8.472 | 8.590 | 5,628,281 | +0.08(+0.93%) |
Feb 13, 2015 | 8.487 | 8.511 | 8.511 | 8.511 | 7,092,585 | +0.17(+2.04%) |
Feb 12, 2015 | 8.250 | 8.396 | 8.238 | 8.341 | 8,301,554 | +0.36(+4.48%) |
Feb 11, 2015 | 7.989 | 8.026 | 7.910 | 7.983 | 7,677,848 | +0.27(+3.54%) |
Feb 10, 2015 | 7.716 | 7.735 | 7.607 | 7.710 | 5,496,367 | +0.15(+2.01%) |
Feb 09, 2015 | 7.474 | 7.589 | 7.462 | 7.559 | 4,887,835 | -0.04(-0.48%) |
Feb 06, 2015 | 7.644 | 7.692 | 7.574 | 7.595 | 5,578,420 | -0.18(-2.26%) |
Feb 05, 2015 | 7.729 | 7.777 | 7.674 | 7.771 | 3,835,488 | +0.07(+0.95%) |
Feb 04, 2015 | 7.729 | 7.807 | 7.692 | 7.698 | 6,185,078 | -0.32(-4.01%) |
Feb 03, 2015 | 7.898 | 8.038 | 7.898 | 8.020 | 4,802,847 | +0.29(+3.69%) |
Feb 02, 2015 | 7.534 | 7.747 | 7.528 | 7.735 | 5,186,096 | +0.19(+2.49%) |
Jan 30, 2015 | 7.650 | 7.674 | 7.540 | 7.547 | 5,302,502 | -0.17(-2.20%) |
Jan 29, 2015 | 7.607 | 7.729 | 7.583 | 7.716 | 4,577,000 | +0.27(+3.67%) |
Jan 28, 2015 | 7.644 | 7.644 | 7.425 | 7.443 | 4,577,676 | -0.35(-4.44%) |
Jan 27, 2015 | 7.735 | 7.820 | 7.668 | 7.789 | 3,585,657 | -0.02(-0.31%) |
Jan 26, 2015 | 7.765 | 7.850 | 7.686 | 7.813 | 5,997,795 | +0.12(+1.50%) |
Jan 23, 2015 | 7.801 | 7.868 | 7.686 | 7.698 | 4,226,579 | -0.37(-4.59%) |
Jan 22, 2015 | 8.008 | 8.092 | 7.947 | 8.068 | 5,296,111 | +0.08(+1.06%) |
Jan 21, 2015 | 7.820 | 8.008 | 7.807 | 7.983 | 5,484,863 | +0.09(+1.15%) |
Jan 20, 2015 | 7.959 | 7.977 | 7.847 | 7.892 | 8,861,932 | +0.17(+2.20%) |
Jan 16, 2015 | 7.598 | 7.722 | 7.592 | 7.722 | 5,004,858 | +0.21(+2.74%) |
Jan 15, 2015 | 7.540 | 7.583 | 7.480 | 7.516 | 8,083,000 | -0.02(-0.32%) |
Jan 14, 2015 | 7.510 | 7.595 | 7.456 | 7.540 | 5,651,163 | +0.01(+0.08%) |
Jan 13, 2015 | 7.625 | 7.704 | 7.462 | 7.534 | 6,832,840 | +0.11(+1.47%) |
Jan 12, 2015 | 7.468 | 7.510 | 7.310 | 7.425 | 7,383,268 | -0.02(-0.24%) |
Jan 09, 2015 | 7.583 | 7.583 | 7.377 | 7.443 | 10,366,843 | -0.23(-3.00%) |
Jan 08, 2015 | 7.638 | 7.780 | 7.638 | 7.674 | 7,791,229 | +0.09(+1.20%) |
Jan 07, 2015 | 7.534 | 7.595 | 7.431 | 7.583 | 6,805,744 | +0.14(+1.87%) |
Jan 06, 2015 | 7.607 | 7.650 | 7.401 | 7.443 | 4,768,114 | -0.04(-0.57%) |
Jan 05, 2015 | 7.674 | 7.680 | 7.443 | 7.486 | 6,787,049 | -0.45(-5.66%) |