Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.751 | 8.767 | 8.609 | 8.625 | 7,458,087 | -0.19(-2.15%) |
Mar 30, 2015 | 8.648 | 8.822 | 8.617 | 8.815 | 3,626,271 | +0.21(+2.39%) |
Mar 27, 2015 | 8.433 | 8.640 | 8.433 | 8.609 | 3,336,032 | +0.14(+1.68%) |
Mar 26, 2015 | 8.474 | 8.585 | 8.435 | 8.466 | 3,336,927 | -0.05(-0.56%) |
Mar 25, 2015 | 8.870 | 8.894 | 8.514 | 8.514 | 6,823,477 | -0.36(-4.10%) |
Mar 24, 2015 | 8.838 | 8.997 | 8.783 | 8.878 | 3,616,220 | +0.02(+0.27%) |
Mar 23, 2015 | 8.830 | 8.925 | 8.759 | 8.854 | 3,072,684 | +0.01(+0.09%) |
Mar 20, 2015 | 8.751 | 8.886 | 8.751 | 8.846 | 4,716,852 | +0.14(+1.64%) |
Mar 19, 2015 | 8.735 | 8.822 | 8.696 | 8.704 | 1,838,884 | -0.04(-0.45%) |
Mar 18, 2015 | 8.743 | 8.830 | 8.648 | 8.743 | 3,672,605 | +0.00(+0.00%) |
Mar 17, 2015 | 8.546 | 8.751 | 8.506 | 8.743 | 3,271,207 | +0.17(+2.03%) |
Mar 16, 2015 | 8.648 | 8.672 | 8.530 | 8.569 | 2,714,135 | -0.02(-0.28%) |
Mar 13, 2015 | 8.435 | 8.692 | 8.435 | 8.593 | 3,357,363 | -0.14(-1.63%) |
Mar 12, 2015 | 8.569 | 8.759 | 8.569 | 8.735 | 2,969,224 | +0.17(+2.03%) |
Mar 11, 2015 | 8.387 | 8.577 | 8.371 | 8.561 | 4,453,431 | +0.06(+0.70%) |
Mar 10, 2015 | 8.538 | 8.617 | 8.431 | 8.502 | 2,901,658 | -0.14(-1.65%) |
Mar 09, 2015 | 8.577 | 8.704 | 8.577 | 8.644 | 2,223,793 | +0.07(+0.78%) |
Mar 06, 2015 | 8.704 | 8.751 | 8.546 | 8.577 | 2,279,384 | -0.16(-1.81%) |
Mar 05, 2015 | 8.704 | 8.807 | 8.704 | 8.735 | 1,996,026 | +0.02(+0.18%) |
Mar 04, 2015 | 8.862 | 8.704 | 8.680 | 8.720 | 2,443,753 | +0.02(+0.18%) |
Mar 03, 2015 | 8.870 | 8.925 | 8.664 | 8.704 | 7,726,215 | -0.20(-2.22%) |
Mar 02, 2015 | 8.783 | 9.012 | 8.783 | 8.902 | 5,961,399 | +0.13(+1.44%) |
Feb 27, 2015 | 8.910 | 8.957 | 8.700 | 8.775 | 5,070,584 | -0.17(-1.95%) |
Feb 26, 2015 | 8.925 | 9.020 | 8.862 | 8.949 | 3,326,445 | -0.02(-0.22%) |
Feb 25, 2015 | 8.937 | 9.048 | 8.890 | 8.969 | 3,081,658 | +0.03(+0.35%) |
Feb 24, 2015 | 8.859 | 8.969 | 8.858 | 8.937 | 2,316,197 | +0.05(+0.53%) |
Feb 23, 2015 | 8.843 | 8.937 | 8.788 | 8.890 | 2,012,714 | +0.02(+0.27%) |
Feb 20, 2015 | 8.843 | 8.945 | 8.843 | 8.866 | 2,389,906 | -0.01(-0.09%) |
Feb 19, 2015 | 8.835 | 8.977 | 8.811 | 8.874 | 3,064,542 | +0.00(+0.00%) |
Feb 18, 2015 | 8.725 | 8.898 | 8.662 | 8.874 | 3,819,531 | +0.18(+2.08%) |
Feb 17, 2015 | 8.622 | 8.709 | 8.615 | 8.693 | 2,534,600 | +0.07(+0.82%) |
Feb 13, 2015 | 8.741 | 8.622 | 8.622 | 8.622 | 4,082,891 | -0.12(-1.40%) |
Feb 12, 2015 | 8.662 | 8.772 | 8.504 | 8.744 | 4,529,648 | +0.16(+1.88%) |
Feb 11, 2015 | 8.615 | 8.662 | 8.544 | 8.583 | 4,021,284 | -0.02(-0.27%) |
Feb 10, 2015 | 8.552 | 8.681 | 8.520 | 8.607 | 5,996,684 | +0.08(+0.97%) |
Feb 09, 2015 | 8.678 | 8.756 | 8.441 | 8.524 | 5,485,984 | -0.16(-1.86%) |
Feb 06, 2015 | 8.685 | 8.748 | 8.626 | 8.685 | 4,491,900 | +0.01(+0.09%) |
Feb 05, 2015 | 8.701 | 8.733 | 8.583 | 8.678 | 8,939,518 | +0.09(+1.01%) |
Feb 04, 2015 | 8.882 | 8.945 | 8.567 | 8.591 | 13,782,190 | -0.31(-3.49%) |
Feb 03, 2015 | 8.347 | 9.055 | 8.323 | 8.902 | 18,949,156 | +0.70(+8.60%) |
Feb 02, 2015 | 8.268 | 8.363 | 8.016 | 8.197 | 6,657,580 | -0.10(-1.23%) |
Jan 30, 2015 | 8.300 | 8.465 | 8.276 | 8.300 | 8,374,396 | -0.04(-0.47%) |
Jan 29, 2015 | 8.284 | 8.355 | 8.111 | 8.339 | 6,924,552 | +0.09(+1.15%) |
Jan 28, 2015 | 8.355 | 8.378 | 8.213 | 8.244 | 3,877,696 | -0.07(-0.85%) |
Jan 27, 2015 | 8.221 | 8.402 | 8.103 | 8.315 | 6,304,666 | +0.02(+0.28%) |
Jan 26, 2015 | 8.300 | 8.390 | 8.252 | 8.292 | 6,481,583 | +0.00(+0.00%) |
Jan 23, 2015 | 8.244 | 8.394 | 8.205 | 8.292 | 5,511,505 | +0.06(+0.67%) |
Jan 22, 2015 | 8.079 | 8.252 | 8.071 | 8.237 | 3,773,050 | +0.18(+2.25%) |
Jan 21, 2015 | 8.071 | 8.166 | 8.000 | 8.055 | 5,070,907 | +0.00(+0.00%) |
Jan 20, 2015 | 7.898 | 8.079 | 7.851 | 8.055 | 7,757,381 | +0.15(+1.89%) |
Jan 16, 2015 | 7.811 | 7.906 | 7.796 | 7.906 | 3,918,588 | +0.09(+1.11%) |
Jan 15, 2015 | 7.866 | 7.945 | 7.803 | 7.819 | 3,534,580 | -0.09(-1.10%) |
Jan 14, 2015 | 7.827 | 7.914 | 7.756 | 7.906 | 4,876,689 | +0.06(+0.70%) |
Jan 13, 2015 | 7.835 | 7.977 | 7.725 | 7.851 | 6,397,754 | +0.03(+0.40%) |
Jan 12, 2015 | 7.796 | 7.843 | 7.740 | 7.819 | 5,076,593 | +0.00(+0.00%) |
Jan 09, 2015 | 7.599 | 7.839 | 7.567 | 7.819 | 9,317,047 | +0.20(+2.58%) |
Jan 08, 2015 | 7.599 | 7.717 | 7.465 | 7.622 | 10,345,494 | +0.17(+2.33%) |
Jan 07, 2015 | 7.103 | 7.457 | 7.079 | 7.449 | 7,906,378 | +0.39(+5.58%) |
Jan 06, 2015 | 7.087 | 7.150 | 6.961 | 7.055 | 3,697,822 | -0.01(-0.11%) |
Jan 05, 2015 | 7.079 | 7.134 | 7.040 | 7.063 | 4,455,836 | -0.07(-0.99%) |