Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.506 | 8.764 | 8.463 | 8.472 | 37,330 | -0.08(-0.90%) |
Mar 30, 2015 | 8.377 | 9.056 | 8.205 | 8.549 | 120,130 | +0.16(+1.95%) |
Mar 27, 2015 | 8.321 | 8.386 | 8.231 | 8.386 | 33,897 | +0.02(+0.22%) |
Mar 24, 2015 | 8.360 | 8.368 | 8.368 | 8.368 | 2 | +0.12(+1.45%) |
Mar 23, 2015 | 8.360 | 8.369 | 8.232 | 8.248 | 5,357 | +0.05(+0.63%) |
Mar 20, 2015 | 8.343 | 8.367 | 8.197 | 8.197 | 2,780 | -0.15(-1.75%) |
Mar 19, 2015 | 8.360 | 8.360 | 8.343 | 8.343 | 878 | -0.01(-0.10%) |
Mar 17, 2015 | 8.334 | 8.352 | 8.352 | 8.352 | 121 | +0.02(+0.21%) |
Mar 16, 2015 | 8.197 | 8.464 | 8.197 | 8.334 | 9,623 | +0.05(+0.62%) |
Mar 13, 2015 | 8.421 | 8.421 | 8.283 | 8.283 | 7,221 | +0.04(+0.52%) |
Mar 12, 2015 | 8.429 | 8.437 | 8.197 | 8.240 | 15,608 | -0.14(-1.64%) |
Mar 11, 2015 | 8.472 | 8.678 | 8.377 | 8.377 | 59,699 | -0.14(-1.61%) |
Mar 10, 2015 | 8.515 | 8.515 | 8.515 | 8.515 | 116 | +0.03(+0.30%) |
Mar 09, 2015 | 8.506 | 8.549 | 8.463 | 8.489 | 5,599 | -0.08(-0.90%) |
Mar 06, 2015 | 8.429 | 8.601 | 8.429 | 8.566 | 8,465 | +0.01(+0.10%) |
Mar 05, 2015 | 8.730 | 8.730 | 8.558 | 8.558 | 896 | -0.12(-1.39%) |
Mar 04, 2015 | 8.712 | 8.712 | 8.678 | 8.678 | 377 | +0.04(+0.50%) |
Mar 03, 2015 | 8.532 | 8.764 | 8.463 | 8.635 | 4,856 | +0.21(+2.45%) |
Mar 02, 2015 | 8.506 | 8.523 | 8.429 | 8.429 | 4,544 | -0.15(-1.71%) |
Feb 27, 2015 | 8.506 | 8.910 | 8.506 | 8.575 | 3,254 | +0.02(+0.21%) |
Feb 25, 2015 | 8.609 | 8.558 | 8.558 | 8.558 | 11,056 | -0.16(-1.87%) |
Feb 24, 2015 | 8.609 | 8.721 | 8.609 | 8.721 | 5,020 | -0.08(-0.88%) |
Feb 23, 2015 | 8.609 | 8.807 | 8.609 | 8.798 | 1,694 | +0.14(+1.59%) |
Feb 20, 2015 | 8.695 | 8.695 | 8.661 | 8.661 | 540 | +0.15(+1.72%) |
Feb 19, 2015 | 8.755 | 9.084 | 8.515 | 8.515 | 12,952 | -0.20(-2.27%) |
Feb 18, 2015 | 8.798 | 9.125 | 8.541 | 8.712 | 17,339 | -0.01(-0.10%) |
Feb 17, 2015 | 9.090 | 9.340 | 8.652 | 8.721 | 113,507 | -0.43(-4.69%) |
Feb 13, 2015 | 8.962 | 9.151 | 9.151 | 9.151 | 59,356 | -0.04(-0.47%) |
Feb 12, 2015 | 8.712 | 9.236 | 8.549 | 9.194 | 12,872 | +0.56(+6.47%) |
Feb 11, 2015 | 8.592 | 8.850 | 8.528 | 8.635 | 37,724 | -0.01(-0.10%) |
Feb 10, 2015 | 8.678 | 8.678 | 8.472 | 8.644 | 19,523 | +0.06(+0.70%) |
Feb 09, 2015 | 8.566 | 8.635 | 8.523 | 8.584 | 9,778 | -0.05(-0.60%) |
Feb 06, 2015 | 8.592 | 8.635 | 8.584 | 8.635 | 1,301 | +0.09(+1.11%) |
Feb 05, 2015 | 8.584 | 8.584 | 8.463 | 8.541 | 931 | +0.05(+0.58%) |
Feb 04, 2015 | 8.463 | 8.492 | 8.463 | 8.492 | 665 | +0.03(+0.33%) |
Feb 03, 2015 | 8.755 | 8.850 | 8.429 | 8.463 | 7,483 | -0.27(-3.05%) |
Feb 02, 2015 | 8.970 | 9.383 | 8.712 | 8.730 | 4,431 | -0.21(-2.40%) |
Jan 30, 2015 | 9.563 | 9.578 | 8.944 | 8.944 | 80,177 | -0.40(-4.23%) |
Jan 29, 2015 | 9.056 | 10.10 | 9.056 | 9.340 | 111,283 | +0.19(+2.07%) |
Jan 28, 2015 | 8.626 | 9.310 | 8.626 | 9.151 | 76,428 | +0.55(+6.39%) |
Jan 27, 2015 | 8.584 | 8.730 | 8.584 | 8.601 | 1,339 | +0.09(+1.12%) |
Jan 26, 2015 | 8.592 | 8.687 | 8.386 | 8.506 | 7,984 | -0.08(-0.90%) |
Jan 23, 2015 | 8.549 | 8.584 | 8.437 | 8.584 | 59,347 | +0.14(+1.63%) |
Jan 22, 2015 | 8.334 | 8.498 | 8.317 | 8.446 | 5,733 | +0.04(+0.51%) |
Jan 21, 2015 | 8.506 | 8.592 | 8.188 | 8.403 | 7,454 | -0.21(-2.49%) |
Jan 20, 2015 | 8.678 | 8.678 | 8.541 | 8.618 | 3,827 | -0.03(-0.40%) |
Jan 16, 2015 | 8.618 | 8.652 | 8.618 | 8.652 | 581 | +0.15(+1.72%) |
Jan 15, 2015 | 8.910 | 8.910 | 8.506 | 8.506 | 8,385 | -0.28(-3.23%) |
Jan 14, 2015 | 8.705 | 8.807 | 8.628 | 8.790 | 2,055 | -0.23(-2.55%) |
Jan 13, 2015 | 9.019 | 9.019 | 9.019 | 9.019 | 534 | +0.26(+2.91%) |
Jan 12, 2015 | 8.747 | 8.764 | 8.747 | 8.764 | 376 | +0.05(+0.53%) |
Jan 09, 2015 | 8.560 | 8.718 | 8.560 | 8.718 | 975 | +0.20(+2.36%) |
Jan 08, 2015 | 8.509 | 8.517 | 8.483 | 8.517 | 472 | +0.03(+0.40%) |
Jan 07, 2015 | 8.722 | 8.722 | 8.475 | 8.483 | 1,165 | -0.35(-3.95%) |
Jan 06, 2015 | 8.807 | 8.977 | 8.705 | 8.832 | 17,412 | -0.14(-1.61%) |
Jan 05, 2015 | 8.849 | 8.999 | 8.741 | 8.977 | 16,696 | -0.04(-0.43%) |