Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.03 | 10.06 | 9.925 | 9.925 | 2,600 | -0.13(-1.31%) |
Mar 30, 2015 | 10.06 | 10.06 | 9.995 | 10.06 | 9,409 | +0.01(+0.08%) |
Mar 27, 2015 | 10.04 | 10.05 | 9.993 | 10.05 | 4,139 | +0.05(+0.54%) |
Mar 26, 2015 | 9.907 | 10.06 | 9.871 | 9.995 | 17,424 | +0.01(+0.08%) |
Mar 25, 2015 | 10.04 | 10.05 | 9.987 | 9.987 | 12,620 | -0.05(-0.54%) |
Mar 24, 2015 | 10.04 | 10.04 | 10.04 | 10.04 | 1,188 | +0.00(+0.00%) |
Mar 23, 2015 | 9.933 | 10.04 | 9.933 | 10.04 | 10,047 | +0.13(+1.33%) |
Mar 20, 2015 | 9.763 | 9.910 | 9.755 | 9.910 | 14,646 | +0.12(+1.19%) |
Mar 19, 2015 | 9.763 | 9.825 | 9.739 | 9.794 | 4,507 | +0.02(+0.24%) |
Mar 18, 2015 | 9.786 | 9.794 | 9.755 | 9.770 | 8,907 | -0.02(-0.16%) |
Mar 17, 2015 | 9.794 | 9.794 | 9.708 | 9.786 | 7,365 | -0.01(-0.08%) |
Mar 16, 2015 | 9.832 | 9.832 | 9.693 | 9.794 | 13,718 | -0.03(-0.32%) |
Mar 13, 2015 | 9.701 | 9.825 | 9.701 | 9.825 | 13,592 | +0.02(+0.16%) |
Mar 12, 2015 | 9.755 | 9.825 | 9.685 | 9.809 | 12,610 | +0.12(+1.20%) |
Mar 11, 2015 | 9.616 | 9.716 | 9.570 | 9.693 | 14,084 | +0.02(+0.24%) |
Mar 10, 2015 | 9.608 | 9.670 | 9.547 | 9.670 | 16,404 | -0.02(-0.16%) |
Mar 09, 2015 | 9.654 | 9.685 | 9.539 | 9.685 | 4,406 | -0.03(-0.32%) |
Mar 06, 2015 | 9.355 | 9.847 | 9.309 | 9.716 | 71,131 | +0.35(+3.78%) |
Mar 05, 2015 | 9.393 | 9.485 | 9.347 | 9.362 | 19,758 | -0.03(-0.29%) |
Mar 04, 2015 | 9.484 | 9.484 | 9.255 | 9.389 | 19,065 | +0.07(+0.70%) |
Mar 03, 2015 | 9.393 | 9.401 | 9.309 | 9.324 | 9,839 | -0.13(-1.38%) |
Mar 02, 2015 | 9.508 | 9.516 | 9.397 | 9.455 | 6,815 | +0.09(+0.99%) |
Feb 27, 2015 | 9.416 | 9.416 | 9.335 | 9.362 | 2,127 | -0.04(-0.41%) |
Feb 26, 2015 | 9.416 | 9.416 | 9.301 | 9.401 | 9,616 | +0.10(+1.07%) |
Feb 25, 2015 | 9.232 | 9.339 | 9.209 | 9.301 | 374,658 | +0.05(+0.50%) |
Feb 24, 2015 | 9.309 | 9.309 | 9.209 | 9.255 | 56,589 | -0.01(-0.08%) |
Feb 23, 2015 | 9.262 | 9.332 | 9.262 | 9.262 | 11,329 | -0.08(-0.82%) |
Feb 20, 2015 | 9.324 | 9.362 | 9.301 | 9.339 | 22,926 | -0.02(-0.25%) |
Feb 19, 2015 | 9.455 | 9.455 | 9.270 | 9.362 | 31,103 | -0.05(-0.57%) |
Feb 18, 2015 | 9.432 | 9.485 | 9.379 | 9.416 | 5,871 | -0.11(-1.13%) |
Feb 17, 2015 | 9.531 | 9.570 | 9.432 | 9.524 | 10,468 | -0.08(-0.88%) |
Feb 13, 2015 | 9.570 | 9.608 | 9.608 | 9.608 | 15,611 | -0.02(-0.16%) |
Feb 12, 2015 | 9.555 | 9.631 | 9.551 | 9.624 | 3,257 | +0.09(+0.97%) |
Feb 11, 2015 | 9.624 | 9.624 | 9.385 | 9.531 | 1,408 | +0.02(+0.24%) |
Feb 10, 2015 | 9.624 | 9.624 | 9.455 | 9.508 | 12,702 | -0.08(-0.80%) |
Feb 09, 2015 | 9.478 | 9.631 | 9.401 | 9.585 | 7,254 | +0.19(+2.05%) |
Feb 06, 2015 | 9.531 | 9.647 | 9.393 | 9.393 | 19,162 | -0.11(-1.13%) |
Feb 05, 2015 | 9.355 | 9.570 | 9.343 | 9.501 | 11,519 | +0.15(+1.56%) |
Feb 04, 2015 | 9.312 | 9.493 | 9.232 | 9.355 | 27,980 | +0.14(+1.50%) |
Feb 03, 2015 | 9.224 | 9.286 | 9.216 | 9.216 | 3,811 | -0.02(-0.17%) |
Feb 02, 2015 | 9.247 | 9.339 | 9.116 | 9.232 | 28,849 | -0.11(-1.15%) |
Jan 30, 2015 | 9.332 | 9.370 | 9.086 | 9.339 | 10,341 | +0.11(+1.17%) |
Jan 29, 2015 | 9.147 | 9.255 | 9.109 | 9.232 | 23,793 | +0.20(+2.21%) |
Jan 28, 2015 | 9.001 | 9.193 | 9.001 | 9.032 | 27,682 | +0.06(+0.69%) |
Jan 27, 2015 | 9.032 | 9.055 | 8.955 | 8.970 | 6,079 | -0.07(-0.77%) |
Jan 26, 2015 | 9.032 | 9.070 | 9.032 | 9.040 | 15,823 | -0.06(-0.68%) |
Jan 23, 2015 | 9.109 | 9.109 | 9.047 | 9.101 | 6,421 | -0.01(-0.08%) |
Jan 22, 2015 | 9.193 | 9.209 | 9.078 | 9.109 | 6,340 | -0.02(-0.25%) |
Jan 21, 2015 | 9.070 | 9.247 | 9.063 | 9.132 | 18,839 | +0.03(+0.34%) |
Jan 20, 2015 | 9.147 | 9.355 | 9.063 | 9.101 | 26,073 | -0.05(-0.50%) |
Jan 16, 2015 | 9.385 | 9.401 | 9.132 | 9.147 | 37,173 | -0.10(-1.08%) |
Jan 15, 2015 | 9.270 | 9.409 | 9.124 | 9.247 | 53,441 | -0.05(-0.50%) |
Jan 14, 2015 | 9.124 | 9.293 | 9.124 | 9.293 | 51,997 | +0.12(+1.26%) |
Jan 13, 2015 | 9.178 | 9.178 | 9.124 | 9.178 | 2,717 | +0.00(+0.00%) |
Jan 12, 2015 | 9.178 | 9.255 | 9.124 | 9.178 | 2,594 | -0.02(-0.17%) |
Jan 09, 2015 | 9.405 | 9.409 | 9.170 | 9.193 | 10,151 | -0.01(-0.08%) |
Jan 08, 2015 | 9.301 | 9.301 | 9.086 | 9.201 | 13,795 | -0.08(-0.83%) |
Jan 07, 2015 | 9.032 | 9.402 | 9.032 | 9.278 | 20,255 | +0.12(+1.26%) |
Jan 06, 2015 | 9.055 | 9.301 | 8.970 | 9.163 | 16,831 | -0.08(-0.91%) |
Jan 05, 2015 | 9.201 | 9.416 | 9.009 | 9.247 | 19,260 | +0.02(+0.25%) |