Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.933 | 9.933 | 9.933 | 9.933 | 444 | -0.08(-0.80%) |
Mar 30, 2015 | 10.01 | 10.02 | 10.00 | 10.01 | 13,890 | +0.11(+1.08%) |
Mar 27, 2015 | 9.915 | 9.924 | 9.906 | 9.906 | 3,772 | -0.02(-0.17%) |
Mar 26, 2015 | 9.924 | 9.924 | 9.924 | 9.924 | 136 | -0.22(-2.20%) |
Mar 25, 2015 | 10.16 | 10.16 | 10.15 | 10.15 | 3,366 | +0.00(+0.00%) |
Mar 24, 2015 | 10.14 | 10.15 | 10.14 | 10.15 | 721 | +0.01(+0.09%) |
Mar 23, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 344 | +0.10(+0.96%) |
Mar 20, 2015 | 9.942 | 10.08 | 9.942 | 10.04 | 1,023 | +0.14(+1.45%) |
Mar 19, 2015 | 9.933 | 9.933 | 9.899 | 9.899 | 1,064 | -0.25(-2.45%) |
Mar 18, 2015 | 9.951 | 10.15 | 9.942 | 10.15 | 4,271 | +0.05(+0.47%) |
Mar 17, 2015 | 10.11 | 10.11 | 10.10 | 10.10 | 841 | -0.05(-0.46%) |
Mar 16, 2015 | 10.11 | 10.15 | 10.10 | 10.15 | 3,579 | +0.04(+0.35%) |
Mar 13, 2015 | 10.18 | 10.18 | 10.08 | 10.11 | 4,706 | -0.13(-1.22%) |
Mar 12, 2015 | 10.25 | 10.25 | 10.22 | 10.24 | 25,977 | +0.09(+0.84%) |
Mar 11, 2015 | 10.18 | 10.18 | 10.09 | 10.15 | 6,619 | -0.01(-0.14%) |
Mar 10, 2015 | 10.27 | 10.27 | 10.16 | 10.17 | 20,490 | -0.25(-2.40%) |
Mar 09, 2015 | 10.34 | 10.42 | 10.33 | 10.42 | 3,080 | +0.11(+1.04%) |
Mar 06, 2015 | 10.42 | 10.42 | 10.27 | 10.31 | 10,227 | -0.19(-1.79%) |
Mar 05, 2015 | 10.59 | 10.59 | 10.44 | 10.50 | 5,112 | -0.03(-0.26%) |
Mar 04, 2015 | 10.65 | 10.66 | 10.51 | 10.52 | 7,878 | -0.13(-1.26%) |
Mar 03, 2015 | 10.67 | 10.67 | 10.64 | 10.66 | 10,951 | -0.05(-0.50%) |
Mar 02, 2015 | 10.69 | 10.71 | 10.63 | 10.71 | 14,274 | +0.04(+0.34%) |
Feb 27, 2015 | 10.67 | 10.69 | 10.64 | 10.67 | 13,680 | +0.04(+0.38%) |
Feb 26, 2015 | 10.80 | 10.80 | 10.61 | 10.63 | 7,283 | -0.09(-0.87%) |
Feb 25, 2015 | 10.70 | 10.75 | 10.70 | 10.73 | 12,444 | +0.05(+0.44%) |
Feb 24, 2015 | 10.58 | 10.68 | 10.57 | 10.68 | 15,768 | +0.18(+1.68%) |
Feb 23, 2015 | 10.53 | 10.53 | 10.49 | 10.51 | 3,598 | -0.05(-0.51%) |
Feb 20, 2015 | 10.54 | 10.56 | 10.43 | 10.56 | 15,031 | +0.06(+0.60%) |
Feb 19, 2015 | 10.42 | 10.52 | 10.42 | 10.50 | 5,222 | +0.09(+0.90%) |
Feb 18, 2015 | 10.33 | 10.40 | 10.32 | 10.40 | 13,706 | +0.09(+0.91%) |
Feb 17, 2015 | 10.34 | 10.34 | 10.26 | 10.31 | 17,040 | -0.03(-0.26%) |
Feb 13, 2015 | 10.38 | 10.34 | 10.34 | 10.34 | 13,757 | +0.13(+1.31%) |
Feb 12, 2015 | 10.17 | 10.20 | 10.13 | 10.20 | 8,914 | +0.11(+1.06%) |
Feb 11, 2015 | 10.07 | 10.09 | 10.06 | 10.09 | 10,921 | +0.03(+0.31%) |
Feb 10, 2015 | 10.04 | 10.06 | 10.01 | 10.06 | 2,435 | +0.02(+0.22%) |
Feb 09, 2015 | 10.06 | 10.06 | 10.02 | 10.04 | 4,427 | +0.04(+0.36%) |
Feb 06, 2015 | 10.05 | 10.05 | 9.995 | 10.00 | 8,980 | -0.11(-1.06%) |
Feb 05, 2015 | 10.04 | 10.12 | 10.04 | 10.11 | 18,062 | +0.15(+1.53%) |
Feb 04, 2015 | 9.960 | 10.02 | 9.960 | 9.960 | 13,090 | -0.09(-0.89%) |
Feb 03, 2015 | 9.995 | 10.07 | 9.995 | 10.05 | 8,200 | +0.10(+0.99%) |
Feb 02, 2015 | 9.861 | 9.951 | 9.843 | 9.951 | 7,282 | +0.15(+1.54%) |
Jan 30, 2015 | 9.790 | 9.834 | 9.790 | 9.800 | 1,856 | -0.02(-0.17%) |
Jan 29, 2015 | 9.906 | 9.906 | 9.781 | 9.817 | 4,842 | -0.14(-1.44%) |
Jan 28, 2015 | 9.977 | 9.977 | 9.960 | 9.960 | 3,132 | +0.02(+0.18%) |
Jan 27, 2015 | 9.843 | 9.942 | 9.835 | 9.942 | 2,228 | +0.14(+1.46%) |
Jan 26, 2015 | 9.754 | 9.817 | 9.754 | 9.799 | 2,240 | -0.04(-0.36%) |
Jan 23, 2015 | 9.897 | 9.897 | 9.834 | 9.834 | 22,405 | -0.13(-1.35%) |
Jan 22, 2015 | 9.915 | 9.977 | 9.870 | 9.969 | 8,094 | +0.11(+1.09%) |
Jan 21, 2015 | 9.763 | 9.870 | 9.763 | 9.861 | 9,882 | +0.13(+1.30%) |
Jan 20, 2015 | 9.718 | 9.735 | 9.700 | 9.735 | 2,474 | +0.10(+1.01%) |
Jan 16, 2015 | 9.504 | 9.638 | 9.496 | 9.638 | 8,665 | +0.04(+0.47%) |
Jan 15, 2015 | 9.593 | 9.593 | 9.575 | 9.593 | 2,910 | +0.07(+0.74%) |
Jan 14, 2015 | 9.620 | 9.620 | 9.522 | 9.522 | 365 | -0.15(-1.56%) |
Jan 13, 2015 | 9.709 | 9.781 | 9.638 | 9.674 | 13,777 | -0.02(-0.18%) |
Jan 12, 2015 | 9.656 | 9.691 | 9.595 | 9.691 | 574 | +0.00(+0.01%) |
Jan 09, 2015 | 9.647 | 9.691 | 9.602 | 9.691 | 5,493 | +0.07(+0.73%) |
Jan 08, 2015 | 9.664 | 9.664 | 9.620 | 9.620 | 580 | +0.16(+1.70%) |
Jan 07, 2015 | 9.462 | 9.462 | 9.459 | 9.459 | 457 | +0.14(+1.54%) |
Jan 06, 2015 | 9.298 | 9.361 | 9.244 | 9.316 | 24,519 | +0.05(+0.58%) |
Jan 05, 2015 | 9.352 | 9.396 | 9.253 | 9.262 | 14,702 | -0.08(-0.86%) |