Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.676 | 7.719 | 7.453 | 7.522 | 1,493,824 | -0.14(-1.79%) |
Mar 30, 2015 | 7.607 | 7.753 | 7.564 | 7.659 | 2,094,420 | -0.17(-2.19%) |
Mar 27, 2015 | 7.856 | 7.925 | 7.617 | 7.830 | 2,249,380 | -0.05(-0.65%) |
Mar 26, 2015 | 8.311 | 8.311 | 7.792 | 7.882 | 2,257,924 | -0.23(-2.85%) |
Mar 25, 2015 | 8.130 | 8.276 | 8.092 | 8.113 | 1,388,656 | +0.02(+0.21%) |
Mar 24, 2015 | 8.242 | 8.302 | 8.062 | 8.096 | 2,110,760 | -0.17(-2.07%) |
Mar 23, 2015 | 8.225 | 8.336 | 8.165 | 8.268 | 2,218,624 | +0.12(+1.47%) |
Mar 20, 2015 | 8.010 | 8.242 | 7.985 | 8.148 | 4,407,622 | +0.23(+2.93%) |
Mar 19, 2015 | 7.813 | 7.950 | 7.753 | 7.916 | 1,910,539 | -0.02(-0.22%) |
Mar 18, 2015 | 7.539 | 8.002 | 7.496 | 7.933 | 2,701,235 | +0.36(+4.76%) |
Mar 17, 2015 | 7.436 | 7.650 | 7.427 | 7.573 | 2,298,915 | -0.05(-0.62%) |
Mar 16, 2015 | 7.779 | 7.779 | 7.462 | 7.620 | 2,736,522 | -0.11(-1.39%) |
Mar 13, 2015 | 7.745 | 7.770 | 7.513 | 7.727 | 1,997,012 | +0.04(+0.56%) |
Mar 12, 2015 | 7.753 | 7.822 | 7.573 | 7.685 | 2,178,848 | -0.05(-0.67%) |
Mar 11, 2015 | 7.479 | 7.796 | 7.281 | 7.736 | 2,965,269 | +0.25(+3.32%) |
Mar 10, 2015 | 7.513 | 7.719 | 7.419 | 7.487 | 2,618,900 | -0.08(-1.02%) |
Mar 09, 2015 | 7.753 | 7.822 | 7.556 | 7.564 | 2,618,551 | -0.23(-2.97%) |
Mar 06, 2015 | 7.899 | 7.968 | 7.719 | 7.796 | 3,737,509 | -0.30(-3.76%) |
Mar 05, 2015 | 8.148 | 8.259 | 8.049 | 8.100 | 1,454,524 | +0.00(+0.05%) |
Mar 04, 2015 | 8.079 | 8.173 | 7.950 | 8.096 | 2,228,080 | +0.00(+0.00%) |
Mar 03, 2015 | 8.293 | 8.448 | 8.062 | 8.096 | 2,091,228 | -0.21(-2.48%) |
Mar 02, 2015 | 8.311 | 8.414 | 8.233 | 8.302 | 2,197,661 | +0.00(+0.05%) |
Feb 27, 2015 | 8.362 | 8.414 | 8.242 | 8.298 | 1,667,749 | +0.08(+0.99%) |
Feb 26, 2015 | 8.551 | 8.594 | 8.208 | 8.216 | 2,595,839 | -0.17(-1.99%) |
Feb 25, 2015 | 8.333 | 8.468 | 8.256 | 8.383 | 2,842,675 | +0.16(+1.96%) |
Feb 24, 2015 | 8.265 | 8.417 | 8.197 | 8.223 | 2,435,631 | -0.14(-1.62%) |
Feb 23, 2015 | 8.358 | 8.468 | 8.223 | 8.358 | 3,643,240 | -0.11(-1.30%) |
Feb 20, 2015 | 8.934 | 9.061 | 8.468 | 8.468 | 3,978,220 | -0.58(-6.45%) |
Feb 19, 2015 | 9.662 | 9.696 | 8.976 | 9.052 | 3,030,963 | -0.67(-6.88%) |
Feb 18, 2015 | 9.535 | 9.768 | 9.417 | 9.721 | 2,666,259 | +0.19(+2.04%) |
Feb 17, 2015 | 9.781 | 9.899 | 9.476 | 9.527 | 2,402,384 | -0.51(-5.06%) |
Feb 13, 2015 | 10.04 | 10.03 | 10.03 | 10.03 | 1,899,346 | +0.15(+1.54%) |
Feb 12, 2015 | 9.713 | 9.976 | 9.713 | 9.882 | 2,373,543 | +0.19(+1.92%) |
Feb 11, 2015 | 9.705 | 9.781 | 9.467 | 9.696 | 1,955,227 | -0.01(-0.09%) |
Feb 10, 2015 | 9.730 | 9.806 | 9.578 | 9.705 | 1,551,532 | -0.16(-1.63%) |
Feb 09, 2015 | 9.815 | 9.967 | 9.738 | 9.865 | 1,826,206 | +0.16(+1.66%) |
Feb 06, 2015 | 9.698 | 9.984 | 9.578 | 9.705 | 2,269,380 | -0.41(-4.02%) |
Feb 05, 2015 | 9.908 | 10.12 | 9.874 | 10.11 | 2,236,031 | +0.09(+0.93%) |
Feb 04, 2015 | 9.857 | 10.16 | 9.806 | 10.02 | 2,081,288 | +0.25(+2.51%) |
Feb 03, 2015 | 9.925 | 10.07 | 9.607 | 9.772 | 2,417,614 | -0.24(-2.37%) |
Feb 02, 2015 | 9.671 | 10.10 | 9.654 | 10.01 | 2,341,851 | +0.14(+1.37%) |
Jan 30, 2015 | 9.425 | 9.976 | 9.366 | 9.874 | 3,517,907 | +0.47(+4.95%) |
Jan 29, 2015 | 9.340 | 9.476 | 9.188 | 9.408 | 2,376,040 | -0.15(-1.59%) |
Jan 28, 2015 | 9.891 | 10.07 | 9.426 | 9.561 | 2,833,405 | -0.53(-5.29%) |
Jan 27, 2015 | 9.772 | 10.12 | 9.738 | 10.09 | 2,862,849 | +0.35(+3.56%) |
Jan 26, 2015 | 9.247 | 9.806 | 9.137 | 9.747 | 2,529,181 | +0.28(+2.95%) |
Jan 23, 2015 | 9.569 | 9.620 | 9.329 | 9.467 | 2,566,783 | -0.22(-2.27%) |
Jan 22, 2015 | 9.789 | 9.891 | 9.594 | 9.688 | 2,785,261 | +0.02(+0.18%) |
Jan 21, 2015 | 9.798 | 9.848 | 9.323 | 9.671 | 5,321,794 | +0.05(+0.53%) |
Jan 20, 2015 | 9.611 | 9.688 | 9.425 | 9.620 | 3,700,280 | +0.30(+3.27%) |
Jan 16, 2015 | 9.281 | 9.476 | 9.146 | 9.315 | 3,630,512 | +0.24(+2.61%) |
Jan 15, 2015 | 9.188 | 9.230 | 9.002 | 9.078 | 2,990,164 | +0.34(+3.88%) |
Jan 14, 2015 | 8.909 | 9.010 | 8.527 | 8.739 | 2,799,916 | -0.08(-0.86%) |
Jan 13, 2015 | 9.230 | 9.264 | 8.688 | 8.815 | 3,062,052 | -0.25(-2.71%) |
Jan 12, 2015 | 8.722 | 9.188 | 8.697 | 9.061 | 2,954,859 | +0.36(+4.19%) |
Jan 09, 2015 | 8.468 | 8.710 | 8.468 | 8.697 | 2,326,188 | +0.32(+3.84%) |
Jan 08, 2015 | 8.536 | 8.765 | 8.350 | 8.375 | 2,156,355 | -0.17(-1.98%) |
Jan 07, 2015 | 8.434 | 8.748 | 8.367 | 8.544 | 3,224,524 | -0.13(-1.46%) |
Jan 06, 2015 | 8.451 | 8.739 | 8.333 | 8.671 | 3,672,226 | +0.30(+3.54%) |
Jan 05, 2015 | 8.383 | 8.383 | 8.036 | 8.375 | 2,811,218 | +0.27(+3.34%) |