Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.210 | 9.325 | 9.192 | 9.307 | 90,624 | +0.05(+0.59%) |
Mar 30, 2015 | 9.259 | 9.259 | 9.216 | 9.252 | 48,643 | +0.00(+0.00%) |
Mar 27, 2015 | 9.156 | 9.259 | 9.119 | 9.252 | 45,289 | +0.13(+1.46%) |
Mar 26, 2015 | 9.162 | 9.162 | 9.107 | 9.119 | 49,585 | -0.03(-0.33%) |
Mar 25, 2015 | 9.283 | 9.283 | 9.095 | 9.150 | 227,994 | -0.11(-1.18%) |
Mar 24, 2015 | 9.222 | 9.259 | 9.174 | 9.259 | 67,353 | +0.01(+0.07%) |
Mar 23, 2015 | 9.222 | 9.262 | 9.210 | 9.252 | 75,347 | +0.04(+0.39%) |
Mar 20, 2015 | 9.150 | 9.216 | 9.144 | 9.216 | 37,211 | +0.05(+0.53%) |
Mar 19, 2015 | 9.150 | 9.198 | 9.107 | 9.168 | 96,046 | -0.04(-0.46%) |
Mar 18, 2015 | 9.053 | 9.210 | 9.047 | 9.210 | 185,809 | +0.18(+1.94%) |
Mar 17, 2015 | 9.004 | 9.053 | 8.996 | 9.035 | 98,801 | +0.05(+0.61%) |
Mar 16, 2015 | 9.059 | 9.065 | 8.974 | 8.980 | 96,276 | -0.07(-0.80%) |
Mar 13, 2015 | 9.095 | 9.119 | 8.968 | 9.053 | 181,152 | -0.06(-0.66%) |
Mar 12, 2015 | 9.083 | 9.137 | 9.083 | 9.113 | 65,445 | +0.08(+0.87%) |
Mar 11, 2015 | 9.083 | 9.083 | 9.023 | 9.035 | 101,609 | -0.04(-0.47%) |
Mar 10, 2015 | 9.162 | 9.162 | 9.059 | 9.077 | 120,773 | -0.07(-0.72%) |
Mar 09, 2015 | 9.065 | 9.155 | 9.065 | 9.143 | 100,019 | +0.07(+0.73%) |
Mar 06, 2015 | 9.197 | 9.199 | 9.040 | 9.077 | 202,776 | -0.17(-1.88%) |
Mar 05, 2015 | 9.257 | 9.269 | 9.233 | 9.251 | 75,004 | +0.02(+0.19%) |
Mar 04, 2015 | 9.191 | 9.239 | 9.203 | 9.233 | 103,413 | +0.03(+0.33%) |
Mar 03, 2015 | 9.161 | 9.215 | 9.160 | 9.203 | 69,741 | +0.02(+0.20%) |
Mar 02, 2015 | 9.209 | 9.251 | 9.161 | 9.185 | 136,096 | -0.05(-0.59%) |
Feb 27, 2015 | 9.197 | 9.239 | 9.149 | 9.239 | 82,519 | +0.06(+0.66%) |
Feb 26, 2015 | 9.197 | 9.197 | 9.131 | 9.179 | 97,924 | +0.01(+0.07%) |
Feb 25, 2015 | 9.107 | 9.179 | 9.107 | 9.173 | 116,869 | +0.12(+1.32%) |
Feb 24, 2015 | 9.059 | 9.059 | 9.028 | 9.054 | 93,351 | +0.01(+0.15%) |
Feb 23, 2015 | 9.053 | 9.106 | 9.004 | 9.040 | 133,234 | +0.02(+0.27%) |
Feb 20, 2015 | 8.998 | 9.046 | 8.980 | 9.016 | 105,747 | +0.04(+0.47%) |
Feb 19, 2015 | 8.884 | 9.022 | 8.884 | 8.974 | 140,720 | +0.05(+0.54%) |
Feb 18, 2015 | 8.824 | 8.962 | 8.800 | 8.926 | 166,743 | +0.06(+0.67%) |
Feb 17, 2015 | 9.083 | 9.089 | 8.824 | 8.867 | 425,622 | -0.17(-1.85%) |
Feb 13, 2015 | 9.077 | 9.034 | 9.034 | 9.034 | 138,728 | -0.02(-0.27%) |
Feb 12, 2015 | 9.046 | 9.071 | 9.040 | 9.058 | 73,418 | +0.02(+0.20%) |
Feb 11, 2015 | 9.053 | 9.077 | 9.040 | 9.040 | 99,425 | -0.04(-0.46%) |
Feb 10, 2015 | 9.046 | 9.089 | 9.034 | 9.083 | 112,428 | +0.01(+0.07%) |
Feb 09, 2015 | 9.154 | 9.154 | 9.076 | 9.076 | 160,068 | -0.01(-0.13%) |
Feb 06, 2015 | 9.172 | 9.172 | 9.031 | 9.088 | 154,358 | -0.07(-0.78%) |
Feb 05, 2015 | 9.106 | 9.214 | 8.998 | 9.160 | 410,740 | +0.04(+0.46%) |
Feb 04, 2015 | 9.237 | 9.293 | 9.094 | 9.118 | 494,092 | -0.18(-1.93%) |
Feb 03, 2015 | 9.561 | 9.566 | 9.297 | 9.297 | 366,299 | -0.27(-2.82%) |
Feb 02, 2015 | 9.543 | 9.615 | 9.495 | 9.567 | 414,310 | +0.13(+1.33%) |
Jan 30, 2015 | 9.369 | 9.459 | 9.369 | 9.441 | 193,180 | +0.09(+0.96%) |
Jan 29, 2015 | 9.369 | 9.369 | 9.297 | 9.351 | 155,583 | +0.02(+0.26%) |
Jan 28, 2015 | 9.249 | 9.351 | 9.226 | 9.327 | 251,460 | +0.10(+1.10%) |
Jan 27, 2015 | 9.082 | 9.226 | 9.022 | 9.226 | 210,303 | +0.19(+2.12%) |
Jan 26, 2015 | 8.938 | 9.076 | 8.938 | 9.034 | 230,791 | +0.13(+1.48%) |
Jan 23, 2015 | 8.974 | 9.034 | 8.890 | 8.902 | 615,775 | -0.02(-0.20%) |
Jan 22, 2015 | 8.902 | 8.980 | 8.890 | 8.920 | 438,597 | +0.03(+0.34%) |
Jan 21, 2015 | 8.902 | 8.983 | 8.836 | 8.890 | 593,725 | +0.05(+0.54%) |
Jan 20, 2015 | 8.848 | 8.942 | 8.818 | 8.842 | 614,362 | +0.15(+1.72%) |
Jan 16, 2015 | 8.741 | 8.741 | 8.681 | 8.693 | 63,961 | -0.03(-0.34%) |
Jan 15, 2015 | 8.699 | 8.753 | 8.699 | 8.723 | 144,168 | -0.01(-0.07%) |
Jan 14, 2015 | 8.711 | 8.753 | 8.681 | 8.729 | 104,575 | +0.04(+0.48%) |
Jan 13, 2015 | 8.711 | 8.711 | 8.681 | 8.687 | 28,890 | -0.01(-0.14%) |
Jan 12, 2015 | 8.639 | 8.711 | 8.633 | 8.699 | 80,435 | +0.07(+0.83%) |
Jan 09, 2015 | 8.627 | 8.669 | 8.621 | 8.627 | 76,591 | +0.01(+0.07%) |
Jan 08, 2015 | 8.651 | 8.663 | 8.543 | 8.621 | 104,291 | +0.01(+0.15%) |
Jan 07, 2015 | 8.632 | 8.691 | 8.549 | 8.608 | 208,041 | -0.01(-0.14%) |
Jan 06, 2015 | 8.596 | 8.620 | 8.569 | 8.620 | 116,839 | +0.04(+0.42%) |
Jan 05, 2015 | 8.584 | 8.590 | 8.543 | 8.584 | 108,257 | +0.01(+0.06%) |