Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.691 | 8.750 | 8.648 | 8.676 | 60,616 | -0.03(-0.34%) |
Mar 30, 2015 | 8.699 | 8.761 | 8.687 | 8.705 | 45,078 | -0.01(-0.11%) |
Mar 27, 2015 | 8.687 | 8.753 | 8.656 | 8.715 | 49,881 | +0.06(+0.68%) |
Mar 26, 2015 | 8.574 | 8.679 | 8.551 | 8.656 | 104,714 | +0.06(+0.73%) |
Mar 25, 2015 | 8.609 | 8.617 | 8.555 | 8.594 | 72,203 | -0.02(-0.18%) |
Mar 24, 2015 | 8.668 | 8.703 | 8.606 | 8.609 | 53,401 | -0.07(-0.85%) |
Mar 23, 2015 | 8.691 | 8.765 | 8.621 | 8.684 | 102,485 | -0.01(-0.10%) |
Mar 20, 2015 | 8.836 | 8.836 | 8.598 | 8.692 | 143,806 | -0.10(-1.14%) |
Mar 19, 2015 | 8.804 | 8.855 | 8.750 | 8.793 | 61,937 | -0.05(-0.53%) |
Mar 18, 2015 | 8.718 | 8.906 | 8.695 | 8.839 | 104,057 | +0.11(+1.25%) |
Mar 17, 2015 | 8.761 | 8.878 | 8.617 | 8.730 | 72,714 | -0.01(-0.13%) |
Mar 16, 2015 | 8.851 | 8.925 | 8.703 | 8.742 | 125,317 | -0.16(-1.79%) |
Mar 13, 2015 | 8.859 | 8.906 | 8.800 | 8.902 | 64,565 | +0.05(+0.53%) |
Mar 12, 2015 | 8.800 | 8.898 | 8.656 | 8.855 | 165,426 | +0.09(+1.02%) |
Mar 11, 2015 | 8.867 | 8.926 | 8.746 | 8.765 | 119,570 | -0.11(-1.19%) |
Mar 10, 2015 | 9.058 | 9.058 | 8.836 | 8.871 | 177,282 | -0.17(-1.84%) |
Mar 09, 2015 | 9.079 | 9.083 | 9.021 | 9.037 | 91,518 | +0.01(+0.13%) |
Mar 06, 2015 | 9.056 | 9.145 | 9.014 | 9.025 | 251,707 | -0.05(-0.51%) |
Mar 05, 2015 | 9.068 | 9.087 | 8.998 | 9.072 | 78,445 | +0.02(+0.17%) |
Mar 04, 2015 | 9.010 | 9.064 | 8.975 | 9.056 | 72,091 | +0.02(+0.26%) |
Mar 03, 2015 | 8.983 | 9.064 | 8.956 | 9.033 | 155,192 | +0.02(+0.26%) |
Mar 02, 2015 | 8.979 | 9.021 | 8.936 | 9.010 | 107,727 | +0.08(+0.91%) |
Feb 27, 2015 | 8.936 | 9.037 | 8.898 | 8.929 | 121,175 | -0.06(-0.65%) |
Feb 26, 2015 | 8.952 | 9.045 | 8.905 | 8.987 | 114,826 | +0.08(+0.91%) |
Feb 25, 2015 | 8.878 | 9.021 | 8.851 | 8.905 | 89,594 | +0.02(+0.22%) |
Feb 24, 2015 | 8.871 | 8.886 | 8.685 | 8.886 | 139,818 | +0.02(+0.26%) |
Feb 23, 2015 | 8.685 | 8.867 | 8.671 | 8.863 | 149,749 | +0.15(+1.78%) |
Feb 20, 2015 | 8.538 | 8.739 | 8.519 | 8.708 | 189,191 | +0.17(+1.99%) |
Feb 19, 2015 | 8.449 | 8.565 | 8.407 | 8.538 | 83,475 | +0.09(+1.05%) |
Feb 18, 2015 | 8.345 | 8.461 | 8.345 | 8.449 | 86,154 | +0.07(+0.88%) |
Feb 17, 2015 | 8.391 | 8.410 | 8.337 | 8.376 | 111,679 | +0.01(+0.14%) |
Feb 13, 2015 | 8.322 | 8.364 | 8.364 | 8.364 | 125,941 | +0.07(+0.79%) |
Feb 12, 2015 | 8.252 | 8.314 | 8.235 | 8.298 | 102,679 | +0.07(+0.80%) |
Feb 11, 2015 | 8.148 | 8.302 | 8.109 | 8.233 | 137,312 | +0.06(+0.71%) |
Feb 10, 2015 | 8.186 | 8.198 | 8.136 | 8.175 | 74,057 | -0.01(-0.08%) |
Feb 09, 2015 | 8.242 | 8.261 | 8.104 | 8.181 | 193,463 | -0.07(-0.88%) |
Feb 06, 2015 | 8.246 | 8.337 | 8.169 | 8.254 | 131,112 | +0.01(+0.14%) |
Feb 05, 2015 | 8.242 | 8.392 | 8.189 | 8.242 | 245,108 | +0.05(+0.61%) |
Feb 04, 2015 | 8.146 | 8.235 | 8.108 | 8.193 | 117,133 | +0.04(+0.47%) |
Feb 03, 2015 | 7.974 | 8.154 | 7.933 | 8.154 | 149,998 | +0.22(+2.80%) |
Feb 02, 2015 | 7.959 | 7.959 | 7.863 | 7.932 | 127,648 | -0.01(-0.14%) |
Jan 30, 2015 | 7.890 | 7.943 | 7.890 | 7.943 | 142,470 | +0.05(+0.68%) |
Jan 29, 2015 | 7.767 | 7.890 | 7.721 | 7.890 | 96,049 | +0.17(+2.24%) |
Jan 28, 2015 | 7.702 | 7.824 | 7.598 | 7.717 | 140,521 | +0.08(+1.05%) |
Jan 27, 2015 | 7.583 | 7.675 | 7.533 | 7.637 | 83,534 | +0.02(+0.20%) |
Jan 26, 2015 | 7.690 | 7.690 | 7.537 | 7.621 | 114,006 | -0.07(-0.90%) |
Jan 23, 2015 | 7.614 | 7.699 | 7.564 | 7.690 | 128,300 | +0.12(+1.52%) |
Jan 22, 2015 | 7.514 | 7.602 | 7.514 | 7.575 | 77,174 | +0.07(+0.92%) |
Jan 21, 2015 | 7.483 | 7.564 | 7.460 | 7.506 | 85,490 | +0.00(+0.00%) |
Jan 20, 2015 | 7.579 | 7.579 | 7.479 | 7.506 | 174,390 | -0.00(-0.05%) |
Jan 16, 2015 | 7.479 | 7.592 | 7.476 | 7.510 | 118,962 | +0.03(+0.36%) |
Jan 15, 2015 | 7.491 | 7.514 | 7.456 | 7.483 | 154,750 | +0.01(+0.15%) |
Jan 14, 2015 | 7.514 | 7.533 | 7.453 | 7.472 | 84,055 | -0.07(-0.86%) |
Jan 13, 2015 | 7.606 | 7.606 | 7.510 | 7.537 | 84,835 | -0.07(-0.86%) |
Jan 12, 2015 | 7.602 | 7.602 | 7.491 | 7.602 | 77,959 | -0.00(-0.05%) |
Jan 09, 2015 | 7.548 | 7.617 | 7.487 | 7.606 | 149,742 | +0.12(+1.54%) |
Jan 08, 2015 | 7.621 | 7.621 | 7.476 | 7.491 | 201,101 | +0.04(+0.53%) |
Jan 07, 2015 | 7.432 | 7.463 | 7.360 | 7.451 | 151,989 | +0.09(+1.29%) |
Jan 06, 2015 | 7.387 | 7.419 | 7.262 | 7.356 | 131,417 | +0.01(+0.16%) |
Jan 05, 2015 | 7.406 | 7.482 | 7.223 | 7.345 | 363,058 | -0.09(-1.18%) |