Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.121 | 8.387 | 8.103 | 8.373 | 5,729,995 | +0.23(+2.77%) |
Mar 30, 2015 | 8.121 | 8.166 | 8.098 | 8.148 | 4,909,830 | +0.05(+0.67%) |
Mar 27, 2015 | 8.094 | 8.211 | 7.994 | 8.094 | 5,063,047 | -0.02(-0.22%) |
Mar 26, 2015 | 8.139 | 8.400 | 8.062 | 8.112 | 2,758,167 | -0.05(-0.66%) |
Mar 25, 2015 | 8.364 | 8.386 | 8.057 | 8.166 | 7,077,559 | -0.21(-2.48%) |
Mar 24, 2015 | 8.400 | 8.463 | 8.373 | 8.373 | 2,828,506 | -0.03(-0.32%) |
Mar 23, 2015 | 8.346 | 8.518 | 8.337 | 8.400 | 4,467,909 | +0.04(+0.43%) |
Mar 20, 2015 | 8.382 | 8.409 | 8.256 | 8.364 | 5,363,349 | -0.01(-0.11%) |
Mar 19, 2015 | 8.337 | 8.409 | 8.265 | 8.373 | 1,459,484 | -0.01(-0.11%) |
Mar 18, 2015 | 8.337 | 8.414 | 8.238 | 8.382 | 1,686,508 | +0.05(+0.54%) |
Mar 17, 2015 | 8.220 | 8.346 | 8.175 | 8.337 | 1,766,416 | +0.09(+1.15%) |
Mar 16, 2015 | 8.211 | 8.328 | 8.184 | 8.242 | 2,941,407 | +0.03(+0.38%) |
Mar 13, 2015 | 8.220 | 8.229 | 8.121 | 8.211 | 2,092,216 | -0.01(-0.11%) |
Mar 12, 2015 | 8.274 | 8.409 | 8.202 | 8.220 | 3,172,082 | -0.06(-0.71%) |
Mar 11, 2015 | 8.274 | 8.283 | 8.157 | 8.279 | 2,761,033 | -0.01(-0.16%) |
Mar 10, 2015 | 8.391 | 8.418 | 8.283 | 8.292 | 1,909,089 | -0.17(-2.03%) |
Mar 09, 2015 | 8.554 | 8.626 | 8.454 | 8.463 | 3,505,111 | -0.09(-1.05%) |
Mar 06, 2015 | 8.563 | 8.680 | 8.527 | 8.554 | 2,583,447 | -0.03(-0.32%) |
Mar 05, 2015 | 8.536 | 8.590 | 8.518 | 8.581 | 1,961,399 | +0.05(+0.53%) |
Mar 04, 2015 | 8.608 | 8.617 | 8.617 | 8.536 | 3,587,524 | -0.08(-0.94%) |
Mar 03, 2015 | 8.518 | 8.608 | 8.518 | 8.617 | 2,750,100 | +0.08(+0.95%) |
Mar 02, 2015 | 8.509 | 8.563 | 8.509 | 8.536 | 4,983,039 | -0.01(-0.11%) |
Feb 27, 2015 | 8.536 | 8.608 | 8.509 | 8.545 | 4,706,964 | -0.02(-0.21%) |
Feb 26, 2015 | 8.563 | 8.617 | 8.527 | 8.563 | 2,895,021 | +0.02(+0.26%) |
Feb 25, 2015 | 8.463 | 8.581 | 8.436 | 8.540 | 4,444,836 | +0.09(+1.07%) |
Feb 24, 2015 | 8.373 | 8.454 | 8.310 | 8.450 | 5,692,677 | +0.06(+0.70%) |
Feb 23, 2015 | 8.409 | 8.454 | 8.364 | 8.391 | 1,974,079 | -0.05(-0.64%) |
Feb 20, 2015 | 8.337 | 8.504 | 8.265 | 8.445 | 3,871,071 | +0.14(+1.63%) |
Feb 19, 2015 | 8.283 | 8.355 | 8.283 | 8.310 | 2,871,722 | -0.02(-0.22%) |
Feb 18, 2015 | 8.301 | 8.369 | 8.229 | 8.328 | 2,099,107 | +0.05(+0.54%) |
Feb 17, 2015 | 8.319 | 8.355 | 8.274 | 8.283 | 1,766,208 | -0.07(-0.86%) |
Feb 13, 2015 | 8.346 | 8.355 | 8.355 | 8.355 | 2,404,763 | -0.01(-0.11%) |
Feb 12, 2015 | 8.355 | 8.482 | 8.346 | 8.364 | 3,337,892 | -0.01(-0.11%) |
Feb 11, 2015 | 8.500 | 8.617 | 8.364 | 8.373 | 4,475,044 | -0.15(-1.80%) |
Feb 10, 2015 | 8.617 | 8.671 | 8.473 | 8.527 | 3,269,326 | -0.05(-0.63%) |
Feb 09, 2015 | 8.473 | 8.581 | 8.418 | 8.581 | 3,916,841 | +0.05(+0.63%) |
Feb 06, 2015 | 8.644 | 8.689 | 8.509 | 8.527 | 2,976,322 | -0.08(-0.94%) |
Feb 05, 2015 | 8.680 | 8.815 | 8.558 | 8.608 | 7,763,118 | -0.02(-0.21%) |
Feb 04, 2015 | 8.409 | 8.653 | 8.292 | 8.626 | 5,967,343 | +0.21(+2.47%) |
Feb 03, 2015 | 8.355 | 8.536 | 8.355 | 8.418 | 5,423,399 | +0.07(+0.81%) |
Feb 02, 2015 | 8.265 | 8.382 | 8.202 | 8.351 | 4,942,800 | +0.13(+1.59%) |
Jan 30, 2015 | 8.184 | 8.518 | 8.152 | 8.220 | 8,085,659 | +0.00(+0.00%) |
Jan 29, 2015 | 8.265 | 8.324 | 8.130 | 8.220 | 5,766,088 | -0.07(-0.87%) |
Jan 28, 2015 | 8.256 | 8.360 | 8.121 | 8.292 | 5,922,996 | +0.04(+0.44%) |
Jan 27, 2015 | 8.283 | 8.364 | 8.202 | 8.256 | 4,239,986 | -0.12(-1.40%) |
Jan 26, 2015 | 8.274 | 8.473 | 8.148 | 8.373 | 9,479,467 | +0.07(+0.81%) |
Jan 23, 2015 | 8.003 | 8.491 | 7.978 | 8.306 | 15,044,075 | +0.14(+1.71%) |
Jan 22, 2015 | 7.868 | 8.247 | 7.669 | 8.166 | 20,316,216 | -0.58(-6.60%) |
Jan 21, 2015 | 8.662 | 8.788 | 8.635 | 8.743 | 2,976,283 | +0.05(+0.62%) |
Jan 20, 2015 | 8.806 | 8.861 | 8.644 | 8.689 | 4,218,591 | -0.07(-0.82%) |
Jan 16, 2015 | 8.707 | 8.788 | 8.707 | 8.761 | 3,087,926 | +0.05(+0.52%) |
Jan 15, 2015 | 8.734 | 8.806 | 8.707 | 8.716 | 3,399,899 | -0.04(-0.41%) |
Jan 14, 2015 | 8.662 | 8.815 | 8.662 | 8.752 | 2,937,309 | +0.00(+0.00%) |
Jan 13, 2015 | 8.770 | 8.897 | 8.698 | 8.752 | 3,626,315 | +0.02(+0.21%) |
Jan 12, 2015 | 8.779 | 8.902 | 8.653 | 8.734 | 2,899,432 | -0.06(-0.67%) |
Jan 09, 2015 | 9.032 | 9.032 | 8.752 | 8.793 | 3,261,234 | -0.24(-2.65%) |
Jan 08, 2015 | 8.996 | 9.113 | 8.969 | 9.032 | 2,494,084 | +0.10(+1.11%) |
Jan 07, 2015 | 8.915 | 8.937 | 8.725 | 8.933 | 2,370,580 | +0.09(+1.02%) |
Jan 06, 2015 | 9.023 | 9.068 | 8.806 | 8.842 | 3,107,777 | -0.15(-1.71%) |
Jan 05, 2015 | 9.248 | 9.280 | 8.940 | 8.996 | 3,560,793 | -0.32(-3.39%) |