Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.669 | 9.752 | 9.634 | 9.712 | 731,574 | +0.01(+0.12%) |
Mar 30, 2015 | 9.677 | 9.783 | 9.610 | 9.701 | 691,321 | +0.07(+0.69%) |
Mar 27, 2015 | 9.543 | 9.646 | 9.516 | 9.634 | 436,717 | +0.07(+0.78%) |
Mar 26, 2015 | 9.500 | 9.618 | 9.457 | 9.559 | 496,162 | +0.01(+0.12%) |
Mar 25, 2015 | 9.779 | 9.799 | 9.528 | 9.547 | 633,580 | -0.18(-1.82%) |
Mar 24, 2015 | 9.799 | 9.811 | 9.708 | 9.724 | 746,941 | -0.05(-0.52%) |
Mar 23, 2015 | 9.712 | 9.818 | 9.638 | 9.775 | 952,593 | +0.08(+0.81%) |
Mar 20, 2015 | 9.614 | 9.752 | 9.547 | 9.697 | 1,996,191 | +0.12(+1.27%) |
Mar 19, 2015 | 9.665 | 9.665 | 9.474 | 9.575 | 1,001,628 | +0.10(+1.04%) |
Mar 18, 2015 | 9.410 | 9.522 | 9.269 | 9.477 | 763,787 | +0.07(+0.71%) |
Mar 17, 2015 | 9.245 | 9.422 | 9.215 | 9.410 | 955,348 | +0.14(+1.53%) |
Mar 16, 2015 | 9.135 | 9.300 | 9.104 | 9.269 | 1,007,652 | +0.19(+2.08%) |
Mar 13, 2015 | 8.852 | 9.088 | 8.852 | 9.080 | 1,081,206 | +0.25(+2.85%) |
Mar 12, 2015 | 8.837 | 8.884 | 8.762 | 8.829 | 613,090 | +0.02(+0.18%) |
Mar 11, 2015 | 9.017 | 9.017 | 8.640 | 8.813 | 846,583 | +0.13(+1.54%) |
Mar 10, 2015 | 8.860 | 8.899 | 8.659 | 8.679 | 891,055 | -0.23(-2.53%) |
Mar 09, 2015 | 8.863 | 8.970 | 8.826 | 8.905 | 594,410 | +0.06(+0.65%) |
Mar 06, 2015 | 8.886 | 8.923 | 8.800 | 8.847 | 1,281,290 | -0.05(-0.62%) |
Mar 05, 2015 | 8.907 | 8.933 | 8.805 | 8.902 | 667,126 | +0.02(+0.27%) |
Mar 04, 2015 | 8.912 | 8.939 | 8.803 | 8.878 | 484,573 | -0.06(-0.67%) |
Mar 03, 2015 | 8.902 | 8.975 | 8.839 | 8.939 | 509,811 | -0.01(-0.09%) |
Mar 02, 2015 | 8.831 | 8.994 | 8.778 | 8.947 | 705,931 | +0.16(+1.88%) |
Feb 27, 2015 | 8.823 | 8.834 | 8.745 | 8.782 | 405,474 | -0.04(-0.42%) |
Feb 26, 2015 | 8.829 | 8.829 | 8.690 | 8.818 | 528,889 | +0.01(+0.15%) |
Feb 25, 2015 | 8.902 | 8.902 | 8.766 | 8.805 | 432,568 | -0.08(-0.88%) |
Feb 24, 2015 | 8.850 | 8.884 | 8.771 | 8.884 | 368,415 | +0.04(+0.44%) |
Feb 23, 2015 | 8.876 | 8.876 | 8.779 | 8.844 | 414,243 | -0.03(-0.30%) |
Feb 20, 2015 | 8.776 | 8.884 | 8.703 | 8.871 | 675,422 | +0.06(+0.68%) |
Feb 19, 2015 | 8.831 | 8.899 | 8.755 | 8.810 | 576,520 | -0.06(-0.68%) |
Feb 18, 2015 | 8.779 | 8.886 | 8.779 | 8.871 | 489,973 | +0.05(+0.62%) |
Feb 17, 2015 | 8.808 | 8.894 | 8.748 | 8.816 | 1,062,185 | -0.02(-0.21%) |
Feb 13, 2015 | 8.831 | 8.834 | 8.834 | 8.834 | 642,797 | -0.00(-0.03%) |
Feb 12, 2015 | 8.816 | 8.842 | 8.750 | 8.837 | 412,807 | +0.07(+0.75%) |
Feb 11, 2015 | 8.693 | 8.800 | 8.693 | 8.771 | 406,505 | +0.05(+0.63%) |
Feb 10, 2015 | 8.881 | 8.905 | 8.619 | 8.716 | 573,755 | -0.10(-1.10%) |
Feb 09, 2015 | 8.768 | 8.852 | 8.719 | 8.813 | 434,997 | +0.04(+0.48%) |
Feb 06, 2015 | 8.842 | 8.871 | 8.714 | 8.771 | 740,909 | -0.04(-0.48%) |
Feb 05, 2015 | 8.685 | 8.816 | 8.664 | 8.813 | 422,585 | +0.17(+2.02%) |
Feb 04, 2015 | 8.753 | 8.836 | 8.620 | 8.638 | 629,926 | -0.13(-1.49%) |
Feb 03, 2015 | 8.727 | 8.821 | 8.706 | 8.769 | 620,374 | +0.10(+1.14%) |
Feb 02, 2015 | 8.638 | 8.711 | 8.510 | 8.670 | 790,707 | +0.05(+0.54%) |
Jan 30, 2015 | 8.826 | 8.834 | 8.617 | 8.623 | 878,801 | -0.24(-2.71%) |
Jan 29, 2015 | 9.137 | 9.137 | 8.638 | 8.863 | 1,120,500 | -0.23(-2.53%) |
Jan 28, 2015 | 8.876 | 9.095 | 8.750 | 9.092 | 904,263 | +0.32(+3.60%) |
Jan 27, 2015 | 8.716 | 8.821 | 8.698 | 8.776 | 503,660 | +0.00(+0.00%) |
Jan 26, 2015 | 8.677 | 8.784 | 8.573 | 8.776 | 562,458 | +0.08(+0.96%) |
Jan 23, 2015 | 8.727 | 8.743 | 8.643 | 8.693 | 283,088 | -0.01(-0.06%) |
Jan 22, 2015 | 8.620 | 8.711 | 8.521 | 8.698 | 436,299 | +0.14(+1.65%) |
Jan 21, 2015 | 8.497 | 8.568 | 8.390 | 8.557 | 953,317 | +0.06(+0.74%) |
Jan 20, 2015 | 8.526 | 8.610 | 8.380 | 8.495 | 381,522 | -0.04(-0.46%) |
Jan 16, 2015 | 8.362 | 8.547 | 8.362 | 8.534 | 582,182 | +0.14(+1.65%) |
Jan 15, 2015 | 8.516 | 8.516 | 8.343 | 8.396 | 380,552 | -0.11(-1.26%) |
Jan 14, 2015 | 8.463 | 8.546 | 8.456 | 8.503 | 495,726 | -0.03(-0.34%) |
Jan 13, 2015 | 8.500 | 8.641 | 8.448 | 8.531 | 708,149 | +0.07(+0.83%) |
Jan 12, 2015 | 8.620 | 8.638 | 8.456 | 8.461 | 451,934 | -0.13(-1.46%) |
Jan 09, 2015 | 8.703 | 8.750 | 8.576 | 8.586 | 373,159 | -0.11(-1.29%) |
Jan 08, 2015 | 8.602 | 8.783 | 8.529 | 8.698 | 846,956 | +0.19(+2.24%) |
Jan 07, 2015 | 8.367 | 8.667 | 8.260 | 8.508 | 684,618 | +0.18(+2.19%) |
Jan 06, 2015 | 8.495 | 8.495 | 8.289 | 8.325 | 462,229 | -0.13(-1.57%) |
Jan 05, 2015 | 8.393 | 8.542 | 8.367 | 8.458 | 468,680 | -0.01(-0.09%) |