Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.390 | 8.390 | 8.170 | 8.180 | 186,366 | -0.21(-2.50%) |
Mar 30, 2015 | 8.560 | 8.850 | 8.290 | 8.390 | 174,265 | -0.16(-1.87%) |
Mar 27, 2015 | 8.250 | 8.550 | 8.220 | 8.550 | 315,738 | +0.33(+4.01%) |
Mar 26, 2015 | 8.160 | 8.230 | 7.820 | 8.220 | 456,352 | -0.17(-2.03%) |
Mar 25, 2015 | 8.870 | 8.930 | 8.140 | 8.390 | 634,809 | -0.45(-5.09%) |
Mar 24, 2015 | 8.710 | 8.970 | 8.710 | 8.840 | 258,297 | +0.09(+1.03%) |
Mar 23, 2015 | 8.890 | 8.900 | 8.610 | 8.750 | 168,882 | -0.20(-2.23%) |
Mar 20, 2015 | 9.070 | 9.140 | 8.690 | 8.950 | 201,927 | -0.10(-1.10%) |
Mar 19, 2015 | 9.110 | 9.130 | 8.800 | 9.050 | 151,192 | -0.01(-0.11%) |
Mar 18, 2015 | 9.040 | 9.140 | 8.910 | 9.060 | 155,945 | -0.04(-0.44%) |
Mar 17, 2015 | 9.490 | 9.490 | 9.030 | 9.100 | 196,080 | -0.25(-2.67%) |
Mar 16, 2015 | 8.910 | 9.410 | 8.890 | 9.350 | 456,640 | +0.55(+6.25%) |
Mar 13, 2015 | 8.920 | 8.920 | 8.800 | 8.800 | 132,257 | -0.07(-0.79%) |
Mar 12, 2015 | 8.960 | 8.960 | 8.780 | 8.870 | 242,658 | -0.03(-0.34%) |
Mar 11, 2015 | 8.750 | 8.900 | 8.710 | 8.900 | 499,595 | +0.15(+1.71%) |
Mar 10, 2015 | 8.930 | 8.970 | 8.710 | 8.750 | 239,511 | -0.12(-1.35%) |
Mar 09, 2015 | 8.790 | 8.930 | 8.710 | 8.870 | 201,931 | +0.20(+2.31%) |
Mar 06, 2015 | 8.770 | 9.090 | 8.580 | 8.670 | 433,238 | -0.10(-1.14%) |
Mar 05, 2015 | 8.600 | 9.070 | 8.600 | 8.770 | 369,642 | +0.21(+2.45%) |
Mar 04, 2015 | 8.790 | 8.510 | 8.560 | 431,358 | -0.23(-2.62%) | |
Mar 03, 2015 | 9.000 | 9.040 | 8.710 | 8.790 | 624,683 | -0.25(-2.77%) |
Mar 02, 2015 | 9.200 | 9.290 | 8.990 | 9.040 | 540,921 | -0.12(-1.31%) |
Feb 27, 2015 | 9.500 | 9.580 | 9.010 | 9.160 | 553,405 | -0.29(-3.07%) |
Feb 26, 2015 | 9.980 | 10.00 | 9.450 | 9.450 | 742,567 | -0.48(-4.83%) |
Feb 25, 2015 | 9.600 | 9.960 | 9.560 | 9.930 | 841,109 | +0.45(+4.75%) |
Feb 24, 2015 | 9.490 | 9.570 | 9.340 | 9.480 | 687,453 | +0.18(+1.94%) |
Feb 23, 2015 | 8.950 | 9.470 | 8.940 | 9.300 | 805,358 | +0.35(+3.91%) |
Feb 20, 2015 | 8.950 | 8.970 | 8.850 | 8.950 | 268,596 | +0.01(+0.11%) |
Feb 19, 2015 | 8.940 | 8.990 | 8.830 | 8.940 | 236,204 | +0.04(+0.45%) |
Feb 18, 2015 | 9.000 | 9.000 | 8.900 | 8.900 | 429,845 | -0.10(-1.11%) |
Feb 17, 2015 | 8.800 | 9.140 | 8.800 | 9.000 | 348,349 | +0.30(+3.45%) |
Feb 13, 2015 | 8.700 | 8.700 | 8.700 | 0 | -0.05(-0.57%) | |
Feb 12, 2015 | 8.780 | 8.790 | 8.520 | 8.750 | 244,394 | +0.16(+1.86%) |
Feb 11, 2015 | 8.580 | 8.690 | 8.520 | 8.590 | 157,886 | +0.08(+0.94%) |
Feb 10, 2015 | 8.540 | 8.560 | 8.360 | 8.510 | 431,997 | +0.02(+0.24%) |
Feb 09, 2015 | 8.550 | 8.550 | 8.440 | 8.490 | 190,346 | +0.03(+0.35%) |
Feb 06, 2015 | 8.150 | 8.600 | 8.150 | 8.460 | 450,063 | +0.33(+4.06%) |
Feb 05, 2015 | 8.110 | 8.210 | 8.060 | 8.130 | 271,217 | +0.07(+0.87%) |
Feb 04, 2015 | 8.100 | 8.150 | 8.060 | 8.060 | 243,399 | -0.04(-0.49%) |
Feb 03, 2015 | 8.240 | 8.240 | 8.070 | 8.100 | 202,625 | -0.09(-1.10%) |
Feb 02, 2015 | 8.190 | 8.210 | 8.070 | 8.190 | 145,325 | +0.08(+0.99%) |
Jan 30, 2015 | 8.000 | 8.220 | 7.980 | 8.110 | 570,572 | +0.08(+1.00%) |
Jan 29, 2015 | 8.110 | 8.140 | 7.950 | 8.030 | 301,031 | -0.05(-0.62%) |
Jan 28, 2015 | 8.200 | 8.430 | 8.070 | 8.080 | 301,432 | -0.09(-1.10%) |
Jan 27, 2015 | 7.820 | 8.190 | 7.800 | 8.170 | 538,010 | +0.30(+3.81%) |
Jan 26, 2015 | 7.820 | 7.880 | 7.750 | 7.870 | 300,651 | +0.14(+1.81%) |
Jan 23, 2015 | 7.880 | 7.880 | 7.730 | 7.730 | 121,563 | -0.05(-0.64%) |
Jan 22, 2015 | 7.560 | 7.830 | 7.520 | 7.780 | 239,614 | +0.19(+2.50%) |
Jan 21, 2015 | 7.610 | 7.670 | 7.520 | 7.590 | 121,640 | +0.02(+0.26%) |
Jan 20, 2015 | 7.620 | 7.630 | 7.450 | 7.570 | 389,100 | +0.00(+0.00%) |
Jan 19, 2015 | 7.400 | 7.680 | 7.400 | 7.570 | 282,160 | +0.12(+1.61%) |
Jan 16, 2015 | 7.450 | 7.450 | 7.290 | 7.450 | 167,156 | +0.05(+0.68%) |
Jan 15, 2015 | 7.550 | 7.310 | 7.400 | 208,235 | +0.00(+0.00%) | |
Jan 14, 2015 | 7.540 | 7.600 | 7.270 | 7.400 | 159,241 | -0.16(-2.12%) |
Jan 13, 2015 | 7.600 | 7.710 | 7.520 | 7.560 | 302,444 | +0.02(+0.27%) |
Jan 12, 2015 | 7.580 | 7.680 | 7.450 | 7.540 | 299,287 | -0.07(-0.92%) |
Jan 09, 2015 | 7.460 | 7.660 | 7.400 | 7.610 | 391,606 | +0.22(+2.98%) |
Jan 08, 2015 | 7.750 | 7.790 | 7.350 | 7.390 | 535,557 | -0.27(-3.52%) |
Jan 07, 2015 | 7.280 | 7.680 | 7.240 | 7.660 | 343,906 | +0.48(+6.69%) |
Jan 06, 2015 | 7.020 | 7.240 | 7.020 | 7.180 | 517,522 | +0.15(+2.13%) |
Jan 05, 2015 | 7.000 | 7.120 | 6.990 | 7.030 | 463,578 | +0.04(+0.57%) |