Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.700 | 9.810 | 9.693 | 9.796 | 11,714,148 | -0.03(-0.28%) |
Mar 30, 2015 | 9.783 | 9.879 | 9.751 | 9.824 | 7,200,796 | +0.14(+1.43%) |
Mar 27, 2015 | 9.769 | 9.769 | 9.630 | 9.686 | 10,461,149 | -0.10(-1.06%) |
Mar 26, 2015 | 9.686 | 9.821 | 9.617 | 9.789 | 15,291,170 | +0.08(+0.86%) |
Mar 25, 2015 | 9.893 | 9.900 | 9.672 | 9.706 | 16,304,549 | -0.19(-1.96%) |
Mar 24, 2015 | 10.03 | 10.03 | 9.900 | 9.900 | 14,769,142 | -0.17(-1.65%) |
Mar 23, 2015 | 10.15 | 10.16 | 10.04 | 10.07 | 12,147,320 | -0.07(-0.68%) |
Mar 20, 2015 | 10.02 | 10.16 | 10.00 | 10.14 | 18,463,824 | +0.15(+1.52%) |
Mar 19, 2015 | 10.00 | 10.02 | 9.886 | 9.983 | 19,196,828 | -0.03(-0.28%) |
Mar 18, 2015 | 10.09 | 10.20 | 9.900 | 10.01 | 19,383,658 | -0.10(-0.96%) |
Mar 17, 2015 | 10.02 | 10.11 | 9.969 | 10.11 | 11,305,568 | +0.01(+0.14%) |
Mar 16, 2015 | 10.09 | 10.12 | 9.976 | 10.09 | 12,120,940 | +0.06(+0.55%) |
Mar 13, 2015 | 10.09 | 10.16 | 9.956 | 10.04 | 15,523,372 | -0.07(-0.68%) |
Mar 12, 2015 | 10.01 | 10.12 | 9.956 | 10.11 | 23,238,918 | +0.26(+2.67%) |
Mar 11, 2015 | 9.686 | 9.872 | 9.655 | 9.845 | 16,434,609 | +0.18(+1.86%) |
Mar 10, 2015 | 9.796 | 9.803 | 9.644 | 9.665 | 17,289,506 | -0.25(-2.51%) |
Mar 09, 2015 | 9.872 | 9.935 | 9.831 | 9.914 | 13,996,063 | +0.01(+0.14%) |
Mar 06, 2015 | 9.769 | 10.03 | 9.748 | 9.900 | 19,591,098 | +0.16(+1.63%) |
Mar 05, 2015 | 9.637 | 9.741 | 9.506 | 9.741 | 16,145,767 | +0.12(+1.29%) |
Mar 04, 2015 | 9.617 | 9.648 | 9.540 | 9.617 | 16,129,731 | -0.07(-0.71%) |
Mar 03, 2015 | 9.644 | 9.727 | 9.603 | 9.686 | 9,787,496 | -0.01(-0.14%) |
Mar 02, 2015 | 9.637 | 9.734 | 9.610 | 9.700 | 8,341,194 | +0.06(+0.65%) |
Feb 27, 2015 | 9.679 | 9.745 | 9.623 | 9.637 | 9,736,277 | -0.08(-0.82%) |
Feb 26, 2015 | 9.710 | 9.758 | 9.641 | 9.717 | 12,516,626 | -0.03(-0.28%) |
Feb 25, 2015 | 9.696 | 9.779 | 9.655 | 9.744 | 12,174,561 | +0.05(+0.50%) |
Feb 24, 2015 | 9.614 | 9.703 | 9.586 | 9.696 | 10,651,738 | +0.12(+1.22%) |
Feb 23, 2015 | 9.620 | 9.634 | 9.524 | 9.579 | 6,728,800 | -0.08(-0.78%) |
Feb 20, 2015 | 9.524 | 9.655 | 9.414 | 9.655 | 11,070,872 | +0.08(+0.86%) |
Feb 19, 2015 | 9.579 | 9.593 | 9.441 | 9.572 | 9,638,092 | -0.03(-0.29%) |
Feb 18, 2015 | 9.731 | 9.737 | 9.569 | 9.600 | 9,849,802 | -0.14(-1.48%) |
Feb 17, 2015 | 9.703 | 9.758 | 9.588 | 9.744 | 11,065,391 | +0.03(+0.28%) |
Feb 13, 2015 | 9.799 | 9.717 | 9.717 | 9.717 | 12,859,248 | -0.06(-0.56%) |
Feb 12, 2015 | 9.655 | 9.796 | 9.607 | 9.772 | 14,085,993 | +0.19(+1.94%) |
Feb 11, 2015 | 9.600 | 9.607 | 9.493 | 9.586 | 18,169,572 | -0.04(-0.43%) |
Feb 10, 2015 | 9.641 | 9.641 | 9.524 | 9.627 | 10,507,849 | +0.07(+0.72%) |
Feb 09, 2015 | 9.641 | 9.658 | 9.545 | 9.558 | 15,369,560 | -0.19(-1.98%) |
Feb 06, 2015 | 9.662 | 9.848 | 9.627 | 9.751 | 27,858,608 | +0.25(+2.61%) |
Feb 05, 2015 | 9.483 | 9.527 | 9.421 | 9.503 | 17,530,638 | +0.17(+1.84%) |
Feb 04, 2015 | 9.338 | 9.421 | 9.311 | 9.331 | 9,973,045 | -0.02(-0.22%) |
Feb 03, 2015 | 9.193 | 9.359 | 9.187 | 9.352 | 18,749,138 | +0.21(+2.34%) |
Feb 02, 2015 | 9.014 | 9.173 | 8.932 | 9.138 | 17,209,882 | +0.19(+2.16%) |
Jan 30, 2015 | 8.939 | 9.090 | 8.911 | 8.946 | 15,212,625 | -0.14(-1.59%) |
Jan 29, 2015 | 8.932 | 9.111 | 8.885 | 9.090 | 15,251,318 | +0.18(+2.01%) |
Jan 28, 2015 | 9.242 | 9.242 | 8.904 | 8.911 | 18,100,824 | -0.25(-2.78%) |
Jan 27, 2015 | 9.125 | 9.269 | 9.111 | 9.166 | 14,022,906 | -0.12(-1.26%) |
Jan 26, 2015 | 9.152 | 9.297 | 9.097 | 9.283 | 14,860,804 | +0.14(+1.58%) |
Jan 23, 2015 | 9.145 | 9.262 | 9.069 | 9.138 | 19,810,142 | +0.00(+0.00%) |
Jan 22, 2015 | 8.677 | 9.200 | 8.670 | 9.138 | 43,997,700 | +0.65(+7.62%) |
Jan 21, 2015 | 8.429 | 8.539 | 8.374 | 8.491 | 24,833,894 | +0.05(+0.57%) |
Jan 20, 2015 | 8.532 | 8.560 | 8.408 | 8.443 | 18,874,422 | -0.10(-1.13%) |
Jan 16, 2015 | 8.353 | 8.539 | 8.319 | 8.539 | 18,998,512 | +0.17(+1.97%) |
Jan 15, 2015 | 8.519 | 8.587 | 8.293 | 8.374 | 18,716,660 | -0.18(-2.09%) |
Jan 14, 2015 | 8.629 | 8.629 | 8.429 | 8.553 | 24,857,104 | -0.19(-2.20%) |
Jan 13, 2015 | 8.932 | 9.008 | 8.663 | 8.746 | 16,888,866 | -0.11(-1.24%) |
Jan 12, 2015 | 8.959 | 8.987 | 8.815 | 8.856 | 11,131,469 | -0.11(-1.23%) |
Jan 09, 2015 | 9.228 | 9.228 | 8.966 | 8.966 | 13,998,529 | -0.26(-2.84%) |
Jan 08, 2015 | 9.131 | 9.252 | 9.090 | 9.228 | 13,330,602 | +0.19(+2.06%) |
Jan 07, 2015 | 9.076 | 9.145 | 8.959 | 9.042 | 16,381,669 | +0.07(+0.77%) |
Jan 06, 2015 | 9.276 | 9.283 | 8.939 | 8.973 | 19,221,530 | -0.28(-3.05%) |
Jan 05, 2015 | 9.490 | 9.496 | 9.249 | 9.255 | 10,757,977 | -0.29(-3.03%) |