Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.834 | 9.881 | 9.781 | 9.828 | 6,228,359 | -0.11(-1.06%) |
Mar 30, 2015 | 9.787 | 9.981 | 9.787 | 9.934 | 4,236,524 | +0.18(+1.87%) |
Mar 27, 2015 | 9.764 | 9.799 | 9.687 | 9.752 | 2,564,030 | -0.02(-0.18%) |
Mar 26, 2015 | 9.740 | 9.799 | 9.635 | 9.770 | 3,601,264 | +0.02(+0.18%) |
Mar 25, 2015 | 9.905 | 9.905 | 9.729 | 9.752 | 5,989,766 | -0.12(-1.25%) |
Mar 24, 2015 | 9.887 | 9.917 | 9.823 | 9.875 | 3,325,098 | -0.01(-0.12%) |
Mar 23, 2015 | 9.934 | 9.964 | 9.875 | 9.887 | 5,075,107 | -0.05(-0.47%) |
Mar 20, 2015 | 9.917 | 9.946 | 9.858 | 9.934 | 7,885,407 | +0.08(+0.83%) |
Mar 19, 2015 | 9.881 | 9.881 | 9.778 | 9.852 | 4,957,656 | -0.05(-0.47%) |
Mar 18, 2015 | 9.899 | 9.934 | 9.840 | 9.899 | 5,412,979 | -0.04(-0.41%) |
Mar 17, 2015 | 9.875 | 9.940 | 9.817 | 9.940 | 5,671,340 | +0.05(+0.53%) |
Mar 16, 2015 | 9.893 | 9.928 | 9.852 | 9.887 | 4,521,066 | +0.03(+0.30%) |
Mar 13, 2015 | 9.893 | 9.917 | 9.758 | 9.858 | 3,965,677 | -0.08(-0.77%) |
Mar 12, 2015 | 9.734 | 9.969 | 9.717 | 9.934 | 7,347,638 | +0.25(+2.55%) |
Mar 11, 2015 | 9.664 | 9.705 | 9.605 | 9.687 | 5,262,004 | +0.04(+0.37%) |
Mar 10, 2015 | 9.811 | 9.817 | 9.652 | 9.652 | 4,500,001 | -0.25(-2.55%) |
Mar 09, 2015 | 9.793 | 9.905 | 9.770 | 9.905 | 5,671,539 | +0.14(+1.44%) |
Mar 06, 2015 | 9.823 | 9.934 | 9.682 | 9.764 | 6,049,405 | -0.08(-0.78%) |
Mar 05, 2015 | 9.752 | 9.846 | 9.670 | 9.840 | 4,332,652 | +0.08(+0.78%) |
Mar 04, 2015 | 9.781 | 9.823 | 9.705 | 9.764 | 4,162,430 | -0.06(-0.60%) |
Mar 03, 2015 | 9.764 | 9.823 | 9.729 | 9.823 | 3,928,191 | +0.02(+0.24%) |
Mar 02, 2015 | 9.758 | 9.811 | 9.723 | 9.799 | 3,284,024 | +0.04(+0.42%) |
Feb 27, 2015 | 9.693 | 9.781 | 9.687 | 9.758 | 5,863,429 | +0.05(+0.48%) |
Feb 26, 2015 | 9.646 | 9.717 | 9.629 | 9.711 | 4,027,985 | +0.05(+0.49%) |
Feb 25, 2015 | 9.682 | 9.693 | 9.640 | 9.664 | 3,208,716 | -0.05(-0.48%) |
Feb 24, 2015 | 9.635 | 9.723 | 9.623 | 9.711 | 4,209,535 | +0.08(+0.85%) |
Feb 23, 2015 | 9.676 | 9.693 | 9.558 | 9.629 | 4,540,869 | -0.08(-0.79%) |
Feb 20, 2015 | 9.611 | 9.711 | 9.523 | 9.705 | 4,220,598 | +0.11(+1.16%) |
Feb 19, 2015 | 9.558 | 9.629 | 9.464 | 9.593 | 3,695,867 | +0.01(+0.06%) |
Feb 18, 2015 | 9.635 | 9.682 | 9.552 | 9.588 | 4,227,578 | -0.08(-0.79%) |
Feb 17, 2015 | 9.646 | 9.705 | 9.599 | 9.664 | 3,360,965 | +0.05(+0.49%) |
Feb 13, 2015 | 9.599 | 9.617 | 9.617 | 9.617 | 4,672,383 | +0.04(+0.43%) |
Feb 12, 2015 | 9.447 | 9.635 | 9.400 | 9.576 | 5,205,998 | +0.16(+1.75%) |
Feb 11, 2015 | 9.429 | 9.441 | 9.370 | 9.411 | 3,911,584 | -0.03(-0.31%) |
Feb 10, 2015 | 9.417 | 9.447 | 9.341 | 9.441 | 3,241,549 | +0.08(+0.88%) |
Feb 09, 2015 | 9.370 | 9.420 | 9.311 | 9.358 | 3,359,117 | -0.03(-0.31%) |
Feb 06, 2015 | 9.341 | 9.458 | 9.311 | 9.388 | 5,628,097 | +0.09(+1.01%) |
Feb 05, 2015 | 9.264 | 9.332 | 9.244 | 9.294 | 5,675,837 | +0.04(+0.38%) |
Feb 04, 2015 | 9.241 | 9.311 | 9.212 | 9.259 | 6,680,066 | -0.01(-0.06%) |
Feb 03, 2015 | 9.189 | 9.290 | 9.166 | 9.264 | 6,405,355 | +0.11(+1.20%) |
Feb 02, 2015 | 8.981 | 9.154 | 8.917 | 9.154 | 7,866,110 | +0.22(+2.46%) |
Jan 30, 2015 | 8.883 | 9.050 | 8.883 | 8.935 | 6,959,061 | -0.03(-0.39%) |
Jan 29, 2015 | 8.987 | 8.993 | 8.712 | 8.969 | 9,494,172 | +0.06(+0.71%) |
Jan 28, 2015 | 9.137 | 9.137 | 8.906 | 8.906 | 5,772,387 | -0.19(-2.04%) |
Jan 27, 2015 | 9.079 | 9.178 | 9.059 | 9.091 | 5,720,617 | -0.09(-1.01%) |
Jan 26, 2015 | 9.154 | 9.212 | 9.027 | 9.183 | 4,565,788 | +0.06(+0.70%) |
Jan 23, 2015 | 9.253 | 9.253 | 9.079 | 9.120 | 4,469,336 | -0.13(-1.44%) |
Jan 22, 2015 | 8.964 | 9.253 | 8.946 | 9.253 | 6,371,442 | +0.35(+3.96%) |
Jan 21, 2015 | 8.871 | 8.958 | 8.819 | 8.900 | 3,186,969 | +0.02(+0.20%) |
Jan 20, 2015 | 8.946 | 8.981 | 8.854 | 8.883 | 3,776,262 | -0.05(-0.58%) |
Jan 16, 2015 | 8.819 | 8.935 | 8.802 | 8.935 | 4,885,778 | +0.12(+1.31%) |
Jan 15, 2015 | 8.894 | 8.941 | 8.819 | 8.819 | 4,873,965 | -0.08(-0.85%) |
Jan 14, 2015 | 8.964 | 9.016 | 8.819 | 8.894 | 8,218,675 | -0.14(-1.60%) |
Jan 13, 2015 | 9.131 | 9.224 | 8.987 | 9.039 | 5,586,522 | -0.06(-0.70%) |
Jan 12, 2015 | 9.114 | 9.166 | 9.045 | 9.102 | 6,408,680 | +0.00(+0.00%) |
Jan 09, 2015 | 9.253 | 9.270 | 9.085 | 9.102 | 9,351,213 | -0.15(-1.63%) |
Jan 08, 2015 | 9.166 | 9.259 | 9.137 | 9.253 | 5,470,497 | +0.16(+1.72%) |
Jan 07, 2015 | 9.045 | 9.120 | 8.984 | 9.097 | 7,422,470 | +0.12(+1.29%) |
Jan 06, 2015 | 9.085 | 9.126 | 8.929 | 8.981 | 8,900,287 | -0.11(-1.21%) |
Jan 05, 2015 | 9.166 | 9.230 | 9.039 | 9.091 | 7,215,140 | -0.13(-1.38%) |