Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.800 | 8.860 | 8.610 | 8.690 | 30,093,520 | -0.07(-0.80%) |
Mar 30, 2015 | 8.520 | 8.830 | 8.520 | 8.760 | 35,598,668 | +0.19(+2.22%) |
Mar 27, 2015 | 8.230 | 8.725 | 8.210 | 8.570 | 42,282,560 | +0.37(+4.51%) |
Mar 26, 2015 | 8.310 | 8.350 | 8.150 | 8.200 | 36,236,804 | -0.16(-1.91%) |
Mar 25, 2015 | 8.230 | 8.400 | 8.200 | 8.360 | 41,313,400 | +0.15(+1.83%) |
Mar 24, 2015 | 8.180 | 8.330 | 8.150 | 8.210 | 22,762,682 | +0.07(+0.86%) |
Mar 23, 2015 | 8.110 | 8.300 | 8.080 | 8.140 | 20,577,868 | +0.09(+1.12%) |
Mar 20, 2015 | 8.270 | 8.300 | 8.000 | 8.050 | 31,734,746 | -0.18(-2.19%) |
Mar 19, 2015 | 8.270 | 8.350 | 8.160 | 8.230 | 36,649,040 | +0.21(+2.62%) |
Mar 18, 2015 | 7.830 | 8.320 | 7.670 | 8.020 | 90,873,160 | +0.14(+1.78%) |
Mar 17, 2015 | 7.430 | 7.930 | 7.410 | 7.880 | 31,271,344 | +0.42(+5.63%) |
Mar 16, 2015 | 7.510 | 7.560 | 7.400 | 7.460 | 17,883,924 | +0.01(+0.13%) |
Mar 13, 2015 | 7.520 | 7.560 | 7.370 | 7.450 | 13,123,464 | -0.08(-1.06%) |
Mar 12, 2015 | 7.380 | 7.650 | 7.370 | 7.530 | 19,346,456 | +0.22(+3.01%) |
Mar 11, 2015 | 7.420 | 7.450 | 7.220 | 7.310 | 16,154,324 | -0.08(-1.08%) |
Mar 10, 2015 | 7.420 | 7.490 | 7.320 | 7.390 | 16,976,260 | -0.12(-1.60%) |
Mar 09, 2015 | 7.600 | 7.630 | 7.400 | 7.510 | 27,004,320 | -0.14(-1.83%) |
Mar 06, 2015 | 7.650 | 7.720 | 7.510 | 7.650 | 18,403,100 | -0.03(-0.39%) |
Mar 05, 2015 | 7.930 | 8.020 | 7.680 | 7.680 | 30,339,188 | -0.37(-4.60%) |
Mar 04, 2015 | 8.070 | 8.100 | 8.010 | 8.050 | 7,963,759 | -0.05(-0.62%) |
Mar 03, 2015 | 8.150 | 8.160 | 8.060 | 8.100 | 6,678,428 | -0.06(-0.74%) |
Mar 02, 2015 | 8.030 | 8.190 | 8.030 | 8.160 | 10,844,575 | +0.18(+2.26%) |
Feb 27, 2015 | 8.150 | 8.170 | 7.960 | 7.980 | 16,739,131 | -0.19(-2.33%) |
Feb 26, 2015 | 8.150 | 8.170 | 8.100 | 8.170 | 9,580,117 | +0.02(+0.25%) |
Feb 25, 2015 | 8.190 | 8.230 | 8.110 | 8.150 | 10,716,704 | -0.04(-0.49%) |
Feb 24, 2015 | 8.230 | 8.290 | 8.170 | 8.190 | 10,067,273 | -0.07(-0.85%) |
Feb 23, 2015 | 8.180 | 8.260 | 8.160 | 8.260 | 12,385,982 | +0.11(+1.35%) |
Feb 20, 2015 | 8.010 | 8.170 | 8.000 | 8.150 | 14,867,839 | +0.16(+2.00%) |
Feb 19, 2015 | 8.160 | 8.220 | 7.960 | 7.990 | 17,665,268 | -0.20(-2.44%) |
Feb 18, 2015 | 8.180 | 8.220 | 8.150 | 8.190 | 11,310,131 | -0.01(-0.12%) |
Feb 17, 2015 | 8.370 | 8.380 | 8.150 | 8.200 | 23,233,736 | -0.14(-1.68%) |
Feb 13, 2015 | 8.110 | 8.340 | 8.340 | 8.340 | 29,428,300 | +0.25(+3.09%) |
Feb 12, 2015 | 8.220 | 8.220 | 7.910 | 8.090 | 37,503,216 | +0.01(+0.12%) |
Feb 11, 2015 | 8.250 | 8.480 | 7.920 | 8.080 | 118,526,552 | +0.50(+6.60%) |
Feb 10, 2015 | 7.430 | 7.600 | 7.410 | 7.580 | 20,315,526 | +0.19(+2.57%) |
Feb 09, 2015 | 7.320 | 7.400 | 7.280 | 7.390 | 10,607,106 | +0.04(+0.54%) |
Feb 06, 2015 | 7.400 | 7.480 | 7.350 | 7.350 | 12,276,490 | +0.00(+0.00%) |
Feb 05, 2015 | 7.300 | 7.350 | 7.240 | 7.350 | 11,333,601 | +0.07(+0.96%) |
Feb 04, 2015 | 7.210 | 7.390 | 7.170 | 7.280 | 13,045,507 | -0.01(-0.14%) |
Feb 03, 2015 | 7.090 | 7.320 | 7.090 | 7.290 | 16,261,950 | +0.24(+3.40%) |
Feb 02, 2015 | 7.000 | 7.080 | 6.680 | 7.050 | 26,091,880 | +0.07(+1.00%) |
Jan 30, 2015 | 7.200 | 7.240 | 6.980 | 6.980 | 19,101,736 | -0.28(-3.86%) |
Jan 29, 2015 | 7.450 | 7.470 | 7.060 | 7.260 | 23,070,640 | -0.16(-2.16%) |
Jan 28, 2015 | 7.610 | 7.660 | 7.390 | 7.420 | 15,535,127 | -0.16(-2.11%) |
Jan 27, 2015 | 7.550 | 7.650 | 7.530 | 7.580 | 13,247,193 | -0.07(-0.92%) |
Jan 26, 2015 | 7.490 | 7.660 | 7.460 | 7.650 | 11,824,913 | +0.14(+1.86%) |
Jan 23, 2015 | 7.440 | 7.580 | 7.430 | 7.510 | 11,706,056 | +0.06(+0.81%) |
Jan 22, 2015 | 7.390 | 7.490 | 7.280 | 7.450 | 18,052,598 | +0.13(+1.78%) |
Jan 21, 2015 | 7.300 | 7.430 | 7.230 | 7.320 | 15,634,613 | +0.00(+0.00%) |
Jan 20, 2015 | 7.480 | 7.490 | 7.160 | 7.320 | 26,337,052 | -0.08(-1.08%) |
Jan 16, 2015 | 7.290 | 7.410 | 7.220 | 7.400 | 25,507,428 | +0.06(+0.82%) |
Jan 15, 2015 | 7.560 | 7.600 | 7.270 | 7.340 | 22,652,198 | -0.21(-2.78%) |
Jan 14, 2015 | 7.400 | 7.590 | 7.210 | 7.550 | 20,880,908 | -0.02(-0.26%) |
Jan 13, 2015 | 7.800 | 7.830 | 7.430 | 7.570 | 26,445,240 | -0.22(-2.82%) |
Jan 12, 2015 | 7.850 | 7.860 | 7.650 | 7.790 | 14,294,607 | -0.04(-0.51%) |
Jan 09, 2015 | 7.850 | 7.880 | 7.730 | 7.830 | 26,850,888 | -0.02(-0.25%) |
Jan 08, 2015 | 7.820 | 7.900 | 7.790 | 7.850 | 20,727,876 | +0.09(+1.16%) |
Jan 07, 2015 | 7.775 | 7.800 | 7.680 | 7.760 | 20,408,676 | +0.05(+0.65%) |
Jan 06, 2015 | 7.600 | 7.720 | 7.480 | 7.710 | 42,639,088 | +0.19(+2.53%) |
Jan 05, 2015 | 7.630 | 7.690 | 7.460 | 7.520 | 27,259,428 | -0.11(-1.44%) |