Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.330 | 9.420 | 9.180 | 9.300 | 1,929,517 | -0.01(-0.11%) |
Mar 30, 2015 | 9.370 | 9.490 | 9.250 | 9.310 | 846,874 | +0.01(+0.11%) |
Mar 27, 2015 | 9.210 | 9.470 | 9.130 | 9.300 | 1,130,234 | +0.08(+0.87%) |
Mar 26, 2015 | 9.100 | 9.250 | 8.940 | 9.220 | 1,127,026 | +0.11(+1.21%) |
Mar 25, 2015 | 9.360 | 9.490 | 9.080 | 9.110 | 908,827 | -0.19(-2.04%) |
Mar 24, 2015 | 9.460 | 9.505 | 9.100 | 9.300 | 2,776,573 | +0.41(+4.61%) |
Mar 23, 2015 | 8.980 | 9.000 | 8.810 | 8.890 | 490,811 | -0.10(-1.11%) |
Mar 20, 2015 | 8.900 | 9.130 | 8.870 | 8.990 | 1,618,585 | +0.17(+1.93%) |
Mar 19, 2015 | 8.750 | 9.050 | 8.690 | 8.820 | 1,332,133 | +0.06(+0.68%) |
Mar 18, 2015 | 8.680 | 8.790 | 8.610 | 8.760 | 810,456 | +0.09(+1.04%) |
Mar 17, 2015 | 8.720 | 8.760 | 8.570 | 8.670 | 344,063 | -0.05(-0.57%) |
Mar 16, 2015 | 8.760 | 8.810 | 8.640 | 8.720 | 666,440 | -0.01(-0.11%) |
Mar 13, 2015 | 8.620 | 8.790 | 8.580 | 8.730 | 1,291,578 | -0.05(-0.57%) |
Mar 12, 2015 | 8.900 | 8.970 | 8.680 | 8.780 | 1,463,794 | -0.05(-0.57%) |
Mar 11, 2015 | 8.550 | 8.850 | 8.510 | 8.830 | 1,593,808 | +0.32(+3.76%) |
Mar 10, 2015 | 8.610 | 8.790 | 8.480 | 8.510 | 1,648,491 | -0.20(-2.30%) |
Mar 09, 2015 | 8.680 | 8.760 | 8.525 | 8.710 | 2,470,583 | +0.07(+0.81%) |
Mar 06, 2015 | 8.800 | 8.940 | 8.540 | 8.640 | 1,146,647 | -0.21(-2.37%) |
Mar 05, 2015 | 8.680 | 8.960 | 8.520 | 8.850 | 1,983,692 | +0.20(+2.31%) |
Mar 04, 2015 | 8.550 | 8.710 | 8.330 | 8.650 | 2,067,682 | +0.06(+0.70%) |
Mar 03, 2015 | 8.610 | 8.890 | 8.520 | 8.590 | 1,428,537 | -0.22(-2.50%) |
Mar 02, 2015 | 8.800 | 9.020 | 8.680 | 8.810 | 1,076,755 | -0.17(-1.89%) |
Feb 27, 2015 | 8.670 | 9.065 | 8.660 | 8.980 | 1,714,342 | +0.27(+3.10%) |
Feb 26, 2015 | 8.510 | 8.740 | 8.500 | 8.710 | 854,508 | +0.18(+2.11%) |
Feb 25, 2015 | 8.390 | 8.600 | 8.350 | 8.530 | 1,502,503 | +0.14(+1.67%) |
Feb 24, 2015 | 8.100 | 8.400 | 8.100 | 8.390 | 1,365,536 | +0.31(+3.84%) |
Feb 23, 2015 | 8.030 | 8.130 | 7.910 | 8.080 | 879,310 | +0.04(+0.50%) |
Feb 20, 2015 | 7.670 | 8.080 | 7.600 | 8.040 | 2,479,015 | +0.39(+5.10%) |
Feb 19, 2015 | 7.800 | 7.850 | 7.630 | 7.650 | 571,395 | -0.15(-1.92%) |
Feb 18, 2015 | 7.930 | 8.050 | 7.750 | 7.800 | 839,861 | -0.18(-2.26%) |
Feb 17, 2015 | 8.050 | 8.235 | 7.820 | 7.980 | 2,152,063 | -0.02(-0.25%) |
Feb 13, 2015 | 7.750 | 8.000 | 8.000 | 8.000 | 4,407,400 | +0.24(+3.09%) |
Feb 12, 2015 | 7.630 | 7.790 | 7.520 | 7.760 | 328,933 | +0.18(+2.37%) |
Feb 11, 2015 | 7.600 | 7.690 | 7.480 | 7.580 | 292,907 | -0.02(-0.26%) |
Feb 10, 2015 | 7.490 | 7.680 | 7.480 | 7.600 | 396,431 | +0.13(+1.74%) |
Feb 09, 2015 | 7.590 | 7.610 | 7.390 | 7.470 | 505,500 | -0.15(-1.97%) |
Feb 06, 2015 | 7.650 | 7.710 | 7.520 | 7.620 | 644,992 | -0.04(-0.52%) |
Feb 05, 2015 | 7.660 | 7.770 | 7.530 | 7.660 | 633,569 | +0.00(+0.00%) |
Feb 04, 2015 | 7.600 | 7.783 | 7.520 | 7.660 | 734,244 | +0.00(+0.00%) |
Feb 03, 2015 | 7.370 | 7.705 | 7.370 | 7.660 | 873,895 | -0.04(-0.52%) |
Feb 02, 2015 | 7.360 | 7.710 | 7.240 | 7.700 | 1,220,767 | +0.33(+4.48%) |
Jan 30, 2015 | 7.280 | 7.505 | 7.270 | 7.370 | 1,483,458 | -0.02(-0.27%) |
Jan 29, 2015 | 7.340 | 7.470 | 7.180 | 7.390 | 1,056,693 | +0.09(+1.23%) |
Jan 28, 2015 | 6.990 | 7.490 | 6.990 | 7.300 | 2,291,172 | +0.36(+5.19%) |
Jan 27, 2015 | 6.790 | 7.130 | 6.700 | 6.940 | 1,880,939 | +0.05(+0.73%) |
Jan 26, 2015 | 6.900 | 6.970 | 6.720 | 6.890 | 435,965 | +0.12(+1.77%) |
Jan 23, 2015 | 6.680 | 6.800 | 6.650 | 6.770 | 464,078 | +0.09(+1.35%) |
Jan 22, 2015 | 6.740 | 6.800 | 6.560 | 6.680 | 600,811 | -0.02(-0.30%) |
Jan 21, 2015 | 6.720 | 6.770 | 6.640 | 6.700 | 268,018 | -0.07(-1.03%) |
Jan 20, 2015 | 6.910 | 6.996 | 6.680 | 6.770 | 474,868 | -0.11(-1.60%) |
Jan 16, 2015 | 6.580 | 6.890 | 6.530 | 6.880 | 387,401 | +0.32(+4.88%) |
Jan 15, 2015 | 6.880 | 6.950 | 6.550 | 6.560 | 544,987 | -0.33(-4.79%) |
Jan 14, 2015 | 6.770 | 6.980 | 6.740 | 6.890 | 844,721 | +0.08(+1.17%) |
Jan 13, 2015 | 6.980 | 7.040 | 6.740 | 6.810 | 983,722 | -0.11(-1.59%) |
Jan 12, 2015 | 7.200 | 7.228 | 6.870 | 6.920 | 1,011,150 | +0.03(+0.44%) |
Jan 09, 2015 | 7.060 | 7.100 | 6.809 | 6.890 | 784,857 | -0.15(-2.13%) |
Jan 08, 2015 | 7.270 | 7.370 | 6.900 | 7.040 | 1,875,203 | -0.15(-2.09%) |
Jan 07, 2015 | 7.040 | 7.210 | 6.800 | 7.190 | 1,479,805 | +0.29(+4.20%) |
Jan 06, 2015 | 7.140 | 7.195 | 6.750 | 6.900 | 760,905 | -0.24(-3.36%) |
Jan 05, 2015 | 7.250 | 7.450 | 7.100 | 7.140 | 1,004,496 | -0.07(-0.97%) |