Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.700 | 9.783 | 9.665 | 9.744 | 729,221 | +0.01(+0.12%) |
Mar 30, 2015 | 9.708 | 9.815 | 9.641 | 9.732 | 689,097 | +0.07(+0.69%) |
Mar 27, 2015 | 9.574 | 9.677 | 9.547 | 9.665 | 435,313 | +0.07(+0.78%) |
Mar 26, 2015 | 9.531 | 9.649 | 9.488 | 9.590 | 494,566 | +0.01(+0.12%) |
Mar 25, 2015 | 9.811 | 9.830 | 9.559 | 9.578 | 631,542 | -0.18(-1.82%) |
Mar 24, 2015 | 9.830 | 9.842 | 9.740 | 9.756 | 744,538 | -0.05(-0.52%) |
Mar 23, 2015 | 9.744 | 9.850 | 9.669 | 9.807 | 949,529 | +0.08(+0.81%) |
Mar 20, 2015 | 9.645 | 9.783 | 9.578 | 9.728 | 1,989,771 | +0.12(+1.27%) |
Mar 19, 2015 | 9.696 | 9.696 | 9.504 | 9.606 | 998,407 | +0.10(+1.04%) |
Mar 18, 2015 | 9.440 | 9.553 | 9.298 | 9.507 | 761,330 | +0.07(+0.71%) |
Mar 17, 2015 | 9.275 | 9.452 | 9.245 | 9.440 | 952,275 | +0.14(+1.53%) |
Mar 16, 2015 | 9.165 | 9.330 | 9.133 | 9.298 | 1,004,412 | +0.19(+2.08%) |
Mar 13, 2015 | 8.881 | 9.117 | 8.881 | 9.109 | 1,077,728 | +0.25(+2.85%) |
Mar 12, 2015 | 8.865 | 8.912 | 8.790 | 8.857 | 611,118 | +0.02(+0.18%) |
Mar 11, 2015 | 9.046 | 9.046 | 8.668 | 8.841 | 843,860 | +0.13(+1.54%) |
Mar 10, 2015 | 8.889 | 8.928 | 8.686 | 8.707 | 888,189 | -0.23(-2.53%) |
Mar 09, 2015 | 8.891 | 8.999 | 8.855 | 8.933 | 592,498 | +0.06(+0.65%) |
Mar 06, 2015 | 8.915 | 8.952 | 8.828 | 8.876 | 1,277,169 | -0.06(-0.62%) |
Mar 05, 2015 | 8.936 | 8.962 | 8.834 | 8.931 | 664,981 | +0.02(+0.27%) |
Mar 04, 2015 | 8.941 | 8.968 | 8.831 | 8.907 | 483,014 | -0.06(-0.67%) |
Mar 03, 2015 | 8.931 | 9.004 | 8.868 | 8.968 | 508,171 | -0.01(-0.09%) |
Mar 02, 2015 | 8.860 | 9.023 | 8.806 | 8.975 | 703,661 | +0.17(+1.88%) |
Feb 27, 2015 | 8.852 | 8.862 | 8.773 | 8.810 | 404,170 | -0.04(-0.42%) |
Feb 26, 2015 | 8.857 | 8.858 | 8.718 | 8.847 | 527,188 | +0.01(+0.15%) |
Feb 25, 2015 | 8.931 | 8.931 | 8.794 | 8.834 | 431,177 | -0.08(-0.88%) |
Feb 24, 2015 | 8.878 | 8.912 | 8.799 | 8.912 | 367,230 | +0.04(+0.44%) |
Feb 23, 2015 | 8.904 | 8.904 | 8.807 | 8.873 | 412,911 | -0.03(-0.30%) |
Feb 20, 2015 | 8.805 | 8.912 | 8.731 | 8.899 | 673,250 | +0.06(+0.68%) |
Feb 19, 2015 | 8.860 | 8.928 | 8.784 | 8.839 | 574,666 | -0.06(-0.68%) |
Feb 18, 2015 | 8.807 | 8.915 | 8.807 | 8.899 | 488,397 | +0.06(+0.62%) |
Feb 17, 2015 | 8.836 | 8.923 | 8.776 | 8.844 | 1,058,769 | -0.02(-0.21%) |
Feb 13, 2015 | 8.860 | 8.862 | 8.862 | 8.862 | 640,730 | -0.00(-0.03%) |
Feb 12, 2015 | 8.844 | 8.870 | 8.778 | 8.865 | 411,479 | +0.07(+0.75%) |
Feb 11, 2015 | 8.721 | 8.828 | 8.721 | 8.799 | 405,198 | +0.06(+0.63%) |
Feb 10, 2015 | 8.910 | 8.933 | 8.647 | 8.744 | 571,909 | -0.10(-1.10%) |
Feb 09, 2015 | 8.797 | 8.881 | 8.747 | 8.841 | 433,598 | +0.04(+0.48%) |
Feb 06, 2015 | 8.870 | 8.899 | 8.742 | 8.799 | 738,526 | -0.04(-0.48%) |
Feb 05, 2015 | 8.713 | 8.844 | 8.692 | 8.841 | 421,226 | +0.18(+2.02%) |
Feb 04, 2015 | 8.781 | 8.865 | 8.648 | 8.666 | 627,900 | -0.13(-1.49%) |
Feb 03, 2015 | 8.755 | 8.849 | 8.734 | 8.797 | 618,379 | +0.10(+1.14%) |
Feb 02, 2015 | 8.666 | 8.739 | 8.538 | 8.697 | 788,164 | +0.05(+0.54%) |
Jan 30, 2015 | 8.855 | 8.862 | 8.645 | 8.650 | 875,974 | -0.24(-2.71%) |
Jan 29, 2015 | 9.166 | 9.166 | 8.666 | 8.891 | 1,116,897 | -0.23(-2.53%) |
Jan 28, 2015 | 8.904 | 9.124 | 8.779 | 9.121 | 901,355 | +0.32(+3.60%) |
Jan 27, 2015 | 8.745 | 8.849 | 8.726 | 8.805 | 502,040 | +0.00(+0.00%) |
Jan 26, 2015 | 8.705 | 8.813 | 8.601 | 8.805 | 560,649 | +0.08(+0.96%) |
Jan 23, 2015 | 8.755 | 8.771 | 8.671 | 8.721 | 282,177 | -0.01(-0.06%) |
Jan 22, 2015 | 8.648 | 8.739 | 8.548 | 8.726 | 434,896 | +0.14(+1.65%) |
Jan 21, 2015 | 8.525 | 8.595 | 8.417 | 8.585 | 950,251 | +0.06(+0.74%) |
Jan 20, 2015 | 8.554 | 8.637 | 8.407 | 8.522 | 380,295 | -0.04(-0.46%) |
Jan 16, 2015 | 8.389 | 8.574 | 8.389 | 8.561 | 580,310 | +0.14(+1.65%) |
Jan 15, 2015 | 8.543 | 8.543 | 8.370 | 8.423 | 379,329 | -0.11(-1.26%) |
Jan 14, 2015 | 8.491 | 8.573 | 8.483 | 8.530 | 494,131 | -0.03(-0.34%) |
Jan 13, 2015 | 8.527 | 8.669 | 8.475 | 8.559 | 705,871 | +0.07(+0.83%) |
Jan 12, 2015 | 8.648 | 8.666 | 8.483 | 8.488 | 450,480 | -0.13(-1.46%) |
Jan 09, 2015 | 8.732 | 8.779 | 8.603 | 8.614 | 371,958 | -0.11(-1.29%) |
Jan 08, 2015 | 8.629 | 8.811 | 8.556 | 8.726 | 844,232 | +0.19(+2.24%) |
Jan 07, 2015 | 8.394 | 8.695 | 8.287 | 8.535 | 682,417 | +0.18(+2.19%) |
Jan 06, 2015 | 8.522 | 8.522 | 8.316 | 8.352 | 460,743 | -0.13(-1.57%) |
Jan 05, 2015 | 8.420 | 8.569 | 8.394 | 8.485 | 467,173 | -0.01(-0.09%) |