Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.647 | 8.704 | 8.477 | 8.578 | 148,289 | -0.15(-1.74%) |
Mar 30, 2015 | 8.654 | 8.742 | 8.578 | 8.730 | 111,732 | +0.08(+0.88%) |
Mar 27, 2015 | 8.704 | 8.768 | 8.559 | 8.654 | 86,622 | -0.16(-1.87%) |
Mar 26, 2015 | 8.881 | 8.881 | 8.489 | 8.818 | 231,709 | -0.09(-1.06%) |
Mar 25, 2015 | 9.008 | 9.103 | 8.825 | 8.913 | 130,179 | -0.13(-1.40%) |
Mar 24, 2015 | 9.033 | 9.166 | 8.989 | 9.040 | 158,602 | -0.04(-0.49%) |
Mar 23, 2015 | 8.584 | 9.097 | 8.584 | 9.084 | 231,451 | +0.47(+5.51%) |
Mar 20, 2015 | 8.388 | 8.622 | 8.224 | 8.609 | 614,922 | +0.25(+3.03%) |
Mar 19, 2015 | 8.097 | 8.559 | 8.097 | 8.356 | 193,358 | +0.20(+2.40%) |
Mar 18, 2015 | 8.084 | 8.192 | 7.717 | 8.160 | 185,525 | +0.08(+0.94%) |
Mar 17, 2015 | 8.224 | 8.274 | 7.781 | 8.084 | 189,533 | -0.18(-2.22%) |
Mar 16, 2015 | 8.186 | 8.306 | 8.116 | 8.268 | 119,646 | +0.11(+1.32%) |
Mar 13, 2015 | 8.287 | 8.287 | 8.002 | 8.160 | 109,364 | -0.11(-1.30%) |
Mar 12, 2015 | 7.907 | 8.287 | 7.882 | 8.268 | 113,920 | +0.42(+5.40%) |
Mar 11, 2015 | 7.755 | 7.863 | 7.661 | 7.844 | 143,388 | +0.10(+1.31%) |
Mar 10, 2015 | 7.654 | 7.774 | 7.591 | 7.743 | 210,075 | +0.02(+0.25%) |
Mar 09, 2015 | 7.857 | 7.882 | 7.642 | 7.724 | 218,979 | -0.06(-0.73%) |
Mar 06, 2015 | 8.160 | 8.205 | 7.762 | 7.781 | 246,126 | -0.40(-4.87%) |
Mar 05, 2015 | 8.470 | 8.540 | 8.103 | 8.179 | 202,593 | -0.30(-3.58%) |
Mar 04, 2015 | 8.616 | 8.622 | 8.477 | 8.483 | 179,139 | -0.10(-1.18%) |
Mar 03, 2015 | 8.654 | 8.730 | 8.420 | 8.584 | 254,158 | +0.04(+0.44%) |
Mar 02, 2015 | 8.046 | 8.571 | 8.046 | 8.546 | 342,901 | +0.51(+6.29%) |
Feb 27, 2015 | 8.065 | 8.179 | 8.034 | 8.040 | 239,107 | -0.05(-0.63%) |
Feb 26, 2015 | 8.230 | 8.293 | 8.065 | 8.091 | 215,874 | -0.14(-1.69%) |
Feb 25, 2015 | 8.255 | 8.325 | 8.230 | 8.230 | 98,278 | -0.08(-0.91%) |
Feb 24, 2015 | 8.350 | 8.375 | 8.255 | 8.306 | 121,565 | -0.03(-0.30%) |
Feb 23, 2015 | 8.249 | 8.420 | 8.249 | 8.331 | 284,893 | +0.01(+0.15%) |
Feb 20, 2015 | 8.420 | 8.420 | 8.224 | 8.318 | 425,855 | -0.08(-0.98%) |
Feb 19, 2015 | 8.559 | 8.597 | 8.344 | 8.401 | 263,003 | -0.22(-2.50%) |
Feb 18, 2015 | 8.198 | 8.635 | 8.198 | 8.616 | 245,516 | +0.30(+3.57%) |
Feb 17, 2015 | 8.565 | 8.590 | 8.299 | 8.318 | 159,883 | -0.20(-2.30%) |
Feb 13, 2015 | 8.401 | 8.515 | 8.515 | 8.515 | 227,480 | +0.16(+1.97%) |
Feb 12, 2015 | 8.173 | 8.432 | 8.173 | 8.350 | 127,512 | +0.08(+0.99%) |
Feb 11, 2015 | 8.255 | 8.337 | 8.122 | 8.268 | 155,935 | +0.05(+0.62%) |
Feb 10, 2015 | 8.439 | 8.439 | 8.160 | 8.217 | 171,219 | -0.21(-2.48%) |
Feb 09, 2015 | 8.711 | 8.730 | 8.401 | 8.426 | 126,347 | -0.30(-3.41%) |
Feb 06, 2015 | 9.185 | 9.185 | 8.704 | 8.723 | 229,994 | -0.51(-5.48%) |
Feb 05, 2015 | 9.350 | 9.356 | 9.027 | 9.229 | 237,256 | -0.06(-0.61%) |
Feb 04, 2015 | 9.337 | 9.444 | 9.014 | 9.286 | 487,830 | -0.06(-0.68%) |
Feb 03, 2015 | 8.825 | 9.413 | 8.825 | 9.350 | 318,017 | +0.51(+5.72%) |
Feb 02, 2015 | 8.584 | 8.888 | 8.426 | 8.843 | 333,334 | +0.32(+3.71%) |
Jan 30, 2015 | 8.641 | 8.723 | 8.458 | 8.527 | 1,436,479 | -0.20(-2.32%) |
Jan 29, 2015 | 8.401 | 8.932 | 8.350 | 8.730 | 438,008 | +0.47(+5.75%) |
Jan 28, 2015 | 7.939 | 8.464 | 7.926 | 8.255 | 513,917 | +0.49(+6.36%) |
Jan 27, 2015 | 7.819 | 7.882 | 7.591 | 7.762 | 230,316 | -0.17(-2.15%) |
Jan 26, 2015 | 7.654 | 7.945 | 7.452 | 7.933 | 221,119 | +0.32(+4.24%) |
Jan 23, 2015 | 7.389 | 7.699 | 7.376 | 7.610 | 286,772 | +0.25(+3.35%) |
Jan 22, 2015 | 7.148 | 7.426 | 7.085 | 7.363 | 518,474 | +0.25(+3.56%) |
Jan 21, 2015 | 7.060 | 7.154 | 7.034 | 7.110 | 167,935 | +0.03(+0.45%) |
Jan 20, 2015 | 7.117 | 7.357 | 7.053 | 7.079 | 223,541 | -0.01(-0.09%) |
Jan 16, 2015 | 7.237 | 7.325 | 7.034 | 7.085 | 265,621 | -0.19(-2.61%) |
Jan 15, 2015 | 7.338 | 7.376 | 7.192 | 7.275 | 210,517 | -0.06(-0.78%) |
Jan 14, 2015 | 7.325 | 7.477 | 7.325 | 7.332 | 285,995 | -0.06(-0.77%) |
Jan 13, 2015 | 7.509 | 7.629 | 7.287 | 7.389 | 392,408 | -0.09(-1.27%) |
Jan 12, 2015 | 7.389 | 7.502 | 7.344 | 7.483 | 310,034 | +0.08(+1.02%) |
Jan 09, 2015 | 7.553 | 7.800 | 7.401 | 7.408 | 172,986 | -0.13(-1.68%) |
Jan 08, 2015 | 7.578 | 7.591 | 7.471 | 7.534 | 214,225 | +0.03(+0.34%) |
Jan 07, 2015 | 7.420 | 7.534 | 7.370 | 7.509 | 178,974 | +0.17(+2.33%) |
Jan 06, 2015 | 7.464 | 7.540 | 7.275 | 7.338 | 325,207 | -0.08(-1.02%) |
Jan 05, 2015 | 7.540 | 7.686 | 7.376 | 7.414 | 269,213 | -0.17(-2.25%) |