Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.431 | 8.431 | 8.307 | 8.340 | 94,928 | -0.06(-0.69%) |
Mar 30, 2015 | 8.407 | 8.407 | 8.191 | 8.398 | 174,887 | -0.01(-0.10%) |
Mar 27, 2015 | 8.655 | 8.688 | 8.365 | 8.407 | 90,927 | -0.26(-2.96%) |
Mar 26, 2015 | 8.738 | 8.837 | 8.655 | 8.663 | 93,724 | -0.04(-0.48%) |
Mar 25, 2015 | 8.696 | 8.812 | 8.614 | 8.705 | 68,042 | +0.05(+0.57%) |
Mar 24, 2015 | 8.514 | 8.672 | 8.489 | 8.655 | 163,999 | +0.14(+1.65%) |
Mar 23, 2015 | 8.465 | 8.595 | 8.465 | 8.514 | 319,021 | +0.07(+0.88%) |
Mar 20, 2015 | 8.514 | 8.705 | 8.386 | 8.440 | 232,165 | -0.01(-0.10%) |
Mar 19, 2015 | 8.837 | 8.837 | 8.415 | 8.448 | 71,187 | -0.37(-4.23%) |
Mar 18, 2015 | 8.241 | 8.928 | 8.241 | 8.821 | 160,849 | +0.60(+7.36%) |
Mar 17, 2015 | 8.125 | 8.324 | 8.117 | 8.216 | 247,079 | +0.03(+0.40%) |
Mar 16, 2015 | 8.556 | 8.556 | 7.910 | 8.183 | 426,516 | -0.34(-3.98%) |
Mar 13, 2015 | 8.564 | 8.605 | 8.481 | 8.523 | 274,287 | -0.04(-0.48%) |
Mar 12, 2015 | 8.506 | 8.696 | 8.506 | 8.564 | 164,508 | +0.15(+1.77%) |
Mar 11, 2015 | 8.390 | 8.465 | 8.332 | 8.415 | 253,525 | +0.07(+0.89%) |
Mar 10, 2015 | 8.407 | 8.431 | 8.324 | 8.340 | 43,410 | -0.11(-1.27%) |
Mar 09, 2015 | 8.440 | 8.473 | 8.324 | 8.448 | 160,034 | +0.06(+0.69%) |
Mar 06, 2015 | 8.407 | 8.556 | 8.340 | 8.390 | 110,477 | -0.10(-1.17%) |
Mar 05, 2015 | 8.854 | 8.870 | 8.465 | 8.489 | 82,978 | -0.16(-1.82%) |
Mar 04, 2015 | 8.614 | 8.680 | 8.680 | 8.647 | 86,756 | -0.03(-0.38%) |
Mar 03, 2015 | 8.771 | 9.053 | 8.672 | 8.680 | 82,245 | -0.10(-1.13%) |
Mar 02, 2015 | 8.846 | 8.854 | 8.663 | 8.779 | 122,496 | +0.02(+0.28%) |
Feb 27, 2015 | 8.746 | 8.904 | 8.705 | 8.754 | 184,099 | +0.03(+0.38%) |
Feb 26, 2015 | 8.639 | 8.763 | 8.576 | 8.721 | 169,987 | +0.12(+1.35%) |
Feb 25, 2015 | 8.531 | 8.622 | 8.456 | 8.605 | 52,370 | +0.08(+0.97%) |
Feb 24, 2015 | 8.465 | 8.539 | 8.415 | 8.523 | 102,980 | +0.08(+0.98%) |
Feb 23, 2015 | 8.721 | 8.754 | 8.340 | 8.440 | 190,886 | -0.29(-3.32%) |
Feb 20, 2015 | 8.995 | 8.995 | 8.597 | 8.730 | 118,676 | -0.13(-1.50%) |
Feb 19, 2015 | 8.829 | 8.986 | 8.746 | 8.862 | 136,004 | +0.02(+0.28%) |
Feb 18, 2015 | 9.044 | 9.069 | 8.713 | 8.837 | 103,788 | -0.18(-2.02%) |
Feb 17, 2015 | 9.293 | 9.301 | 9.011 | 9.019 | 195,496 | -0.27(-2.85%) |
Feb 13, 2015 | 9.450 | 9.285 | 9.285 | 9.285 | 87,293 | -0.17(-1.84%) |
Feb 12, 2015 | 9.458 | 9.492 | 9.409 | 9.458 | 86,994 | +0.02(+0.26%) |
Feb 11, 2015 | 9.608 | 9.873 | 9.318 | 9.434 | 123,129 | -0.15(-1.56%) |
Feb 10, 2015 | 9.690 | 9.690 | 9.177 | 9.583 | 212,467 | -0.07(-0.77%) |
Feb 09, 2015 | 10.15 | 10.16 | 9.583 | 9.657 | 126,145 | -0.47(-4.66%) |
Feb 06, 2015 | 10.05 | 10.29 | 9.980 | 10.13 | 123,457 | +0.14(+1.41%) |
Feb 05, 2015 | 9.848 | 10.14 | 9.707 | 9.989 | 199,018 | +0.22(+2.20%) |
Feb 04, 2015 | 9.169 | 9.964 | 9.111 | 9.773 | 295,988 | +0.68(+7.47%) |
Feb 03, 2015 | 9.400 | 9.781 | 9.061 | 9.094 | 653,925 | -0.25(-2.66%) |
Feb 02, 2015 | 9.467 | 9.657 | 9.318 | 9.342 | 179,440 | -0.03(-0.35%) |
Jan 30, 2015 | 9.541 | 9.715 | 9.334 | 9.376 | 153,735 | -0.18(-1.91%) |
Jan 29, 2015 | 9.483 | 9.657 | 9.301 | 9.558 | 82,567 | +0.14(+1.50%) |
Jan 28, 2015 | 9.740 | 9.740 | 9.409 | 9.417 | 103,664 | -0.22(-2.24%) |
Jan 27, 2015 | 9.402 | 9.764 | 9.361 | 9.632 | 138,335 | +0.16(+1.65%) |
Jan 26, 2015 | 9.485 | 9.501 | 9.320 | 9.476 | 85,497 | +0.02(+0.17%) |
Jan 23, 2015 | 9.452 | 9.485 | 9.366 | 9.460 | 277,008 | +0.00(+0.00%) |
Jan 22, 2015 | 9.025 | 9.526 | 8.951 | 9.460 | 374,227 | +0.53(+5.98%) |
Jan 21, 2015 | 8.951 | 9.427 | 8.754 | 8.926 | 390,401 | -0.02(-0.28%) |
Jan 20, 2015 | 9.402 | 9.402 | 8.906 | 8.951 | 103,176 | -0.40(-4.30%) |
Jan 16, 2015 | 9.329 | 9.501 | 9.197 | 9.353 | 144,383 | +0.05(+0.53%) |
Jan 15, 2015 | 9.485 | 9.673 | 9.123 | 9.304 | 247,553 | -0.18(-1.90%) |
Jan 14, 2015 | 9.444 | 9.567 | 9.173 | 9.485 | 177,362 | +0.01(+0.09%) |
Jan 13, 2015 | 9.452 | 9.690 | 9.296 | 9.476 | 134,507 | +0.10(+1.05%) |
Jan 12, 2015 | 9.542 | 9.558 | 9.248 | 9.378 | 131,713 | -0.15(-1.55%) |
Jan 09, 2015 | 9.591 | 9.666 | 9.287 | 9.526 | 183,496 | -0.09(-0.94%) |
Jan 08, 2015 | 9.402 | 9.632 | 9.312 | 9.616 | 141,715 | +0.24(+2.54%) |
Jan 07, 2015 | 9.542 | 9.567 | 9.263 | 9.378 | 71,637 | -0.07(-0.70%) |
Jan 06, 2015 | 9.665 | 9.682 | 9.287 | 9.444 | 106,284 | -0.17(-1.79%) |
Jan 05, 2015 | 9.780 | 9.809 | 9.608 | 9.616 | 94,188 | -0.24(-2.42%) |