Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.809 | 9.921 | 9.802 | 9.907 | 11,583,123 | -0.03(-0.28%) |
Mar 30, 2015 | 9.893 | 9.991 | 9.862 | 9.935 | 7,120,253 | +0.14(+1.43%) |
Mar 27, 2015 | 9.879 | 9.879 | 9.739 | 9.795 | 10,344,139 | -0.10(-1.06%) |
Mar 26, 2015 | 9.795 | 9.932 | 9.725 | 9.900 | 15,120,136 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.01 | 9.781 | 9.816 | 16,122,179 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.01 | 10.01 | 14,603,946 | -0.17(-1.65%) |
Mar 23, 2015 | 10.26 | 10.27 | 10.15 | 10.18 | 12,011,450 | -0.07(-0.68%) |
Mar 20, 2015 | 10.14 | 10.27 | 10.12 | 10.25 | 18,257,302 | +0.15(+1.52%) |
Mar 19, 2015 | 10.12 | 10.13 | 9.998 | 10.10 | 18,982,108 | -0.03(-0.28%) |
Mar 18, 2015 | 10.20 | 10.31 | 10.01 | 10.12 | 19,166,848 | -0.10(-0.96%) |
Mar 17, 2015 | 10.13 | 10.22 | 10.08 | 10.22 | 11,179,113 | +0.01(+0.14%) |
Mar 16, 2015 | 10.20 | 10.24 | 10.09 | 10.21 | 11,985,365 | +0.06(+0.55%) |
Mar 13, 2015 | 10.21 | 10.28 | 10.07 | 10.15 | 15,349,740 | -0.07(-0.68%) |
Mar 12, 2015 | 10.12 | 10.24 | 10.07 | 10.22 | 22,978,986 | +0.27(+2.67%) |
Mar 11, 2015 | 9.795 | 9.984 | 9.764 | 9.956 | 16,250,784 | +0.18(+1.86%) |
Mar 10, 2015 | 9.907 | 9.914 | 9.753 | 9.774 | 17,096,120 | -0.25(-2.51%) |
Mar 09, 2015 | 9.984 | 10.05 | 9.942 | 10.03 | 13,839,515 | +0.01(+0.14%) |
Mar 06, 2015 | 9.879 | 10.15 | 9.858 | 10.01 | 19,371,968 | +0.16(+1.63%) |
Mar 05, 2015 | 9.746 | 9.851 | 9.613 | 9.851 | 15,965,173 | +0.13(+1.29%) |
Mar 04, 2015 | 9.725 | 9.757 | 9.648 | 9.725 | 15,949,317 | -0.07(-0.71%) |
Mar 03, 2015 | 9.753 | 9.837 | 9.711 | 9.795 | 9,678,021 | -0.01(-0.14%) |
Mar 02, 2015 | 9.746 | 9.844 | 9.718 | 9.809 | 8,247,896 | +0.06(+0.65%) |
Feb 27, 2015 | 9.788 | 9.855 | 9.732 | 9.746 | 9,627,375 | -0.08(-0.82%) |
Feb 26, 2015 | 9.820 | 9.869 | 9.750 | 9.827 | 12,376,623 | -0.03(-0.28%) |
Feb 25, 2015 | 9.806 | 9.889 | 9.764 | 9.855 | 12,038,384 | +0.05(+0.50%) |
Feb 24, 2015 | 9.722 | 9.813 | 9.694 | 9.806 | 10,532,595 | +0.12(+1.22%) |
Feb 23, 2015 | 9.729 | 9.743 | 9.632 | 9.687 | 6,653,536 | -0.08(-0.78%) |
Feb 20, 2015 | 9.632 | 9.764 | 9.520 | 9.764 | 10,947,041 | +0.08(+0.86%) |
Feb 19, 2015 | 9.687 | 9.701 | 9.548 | 9.680 | 9,530,286 | -0.03(-0.29%) |
Feb 18, 2015 | 9.841 | 9.848 | 9.677 | 9.708 | 9,739,629 | -0.15(-1.48%) |
Feb 17, 2015 | 9.813 | 9.869 | 9.697 | 9.855 | 10,941,620 | +0.03(+0.28%) |
Feb 13, 2015 | 9.910 | 9.827 | 9.827 | 9.827 | 12,715,413 | -0.06(-0.56%) |
Feb 12, 2015 | 9.764 | 9.907 | 9.715 | 9.882 | 13,928,437 | +0.19(+1.94%) |
Feb 11, 2015 | 9.708 | 9.715 | 9.600 | 9.694 | 17,966,340 | -0.04(-0.43%) |
Feb 10, 2015 | 9.750 | 9.750 | 9.632 | 9.736 | 10,390,315 | +0.07(+0.72%) |
Feb 09, 2015 | 9.750 | 9.768 | 9.653 | 9.667 | 15,197,646 | -0.20(-1.98%) |
Feb 06, 2015 | 9.771 | 9.959 | 9.736 | 9.862 | 27,547,000 | +0.25(+2.61%) |
Feb 05, 2015 | 9.590 | 9.635 | 9.527 | 9.611 | 17,334,552 | +0.17(+1.85%) |
Feb 04, 2015 | 9.444 | 9.527 | 9.416 | 9.437 | 9,861,493 | -0.02(-0.22%) |
Feb 03, 2015 | 9.297 | 9.465 | 9.290 | 9.458 | 18,539,422 | +0.22(+2.34%) |
Feb 02, 2015 | 9.116 | 9.277 | 9.033 | 9.242 | 17,017,384 | +0.20(+2.16%) |
Jan 30, 2015 | 9.040 | 9.193 | 9.012 | 9.047 | 15,042,466 | -0.15(-1.59%) |
Jan 29, 2015 | 9.033 | 9.214 | 8.986 | 9.193 | 15,080,727 | +0.18(+2.01%) |
Jan 28, 2015 | 9.346 | 9.346 | 9.005 | 9.012 | 17,898,360 | -0.26(-2.78%) |
Jan 27, 2015 | 9.228 | 9.374 | 9.214 | 9.270 | 13,866,055 | -0.12(-1.26%) |
Jan 26, 2015 | 9.256 | 9.402 | 9.200 | 9.388 | 14,694,581 | +0.15(+1.58%) |
Jan 23, 2015 | 9.249 | 9.367 | 9.172 | 9.242 | 19,588,558 | +0.00(+0.00%) |
Jan 22, 2015 | 8.775 | 9.304 | 8.768 | 9.242 | 43,505,572 | +0.65(+7.62%) |
Jan 21, 2015 | 8.524 | 8.636 | 8.469 | 8.587 | 24,556,118 | +0.05(+0.57%) |
Jan 20, 2015 | 8.629 | 8.657 | 8.504 | 8.538 | 18,663,304 | -0.10(-1.13%) |
Jan 16, 2015 | 8.448 | 8.636 | 8.413 | 8.636 | 18,786,008 | +0.17(+1.97%) |
Jan 15, 2015 | 8.615 | 8.685 | 8.387 | 8.469 | 18,507,308 | -0.18(-2.09%) |
Jan 14, 2015 | 8.726 | 8.726 | 8.524 | 8.650 | 24,579,070 | -0.20(-2.20%) |
Jan 13, 2015 | 9.033 | 9.109 | 8.761 | 8.845 | 16,699,957 | -0.11(-1.24%) |
Jan 12, 2015 | 9.061 | 9.089 | 8.914 | 8.956 | 11,006,960 | -0.11(-1.23%) |
Jan 09, 2015 | 9.332 | 9.332 | 9.068 | 9.068 | 13,841,951 | -0.26(-2.84%) |
Jan 08, 2015 | 9.235 | 9.357 | 9.193 | 9.332 | 13,181,494 | +0.19(+2.06%) |
Jan 07, 2015 | 9.179 | 9.249 | 9.061 | 9.144 | 16,198,434 | +0.07(+0.77%) |
Jan 06, 2015 | 9.381 | 9.388 | 9.040 | 9.075 | 19,006,530 | -0.29(-3.05%) |
Jan 05, 2015 | 9.597 | 9.604 | 9.353 | 9.360 | 10,637,645 | -0.29(-3.03%) |