Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.19 | 10.50 | 10.14 | 10.36 | 170,581 | +0.10(+1.00%) |
Mar 30, 2015 | 9.904 | 10.53 | 9.904 | 10.25 | 86,480 | +0.36(+3.62%) |
Mar 27, 2015 | 9.759 | 9.929 | 9.691 | 9.895 | 103,516 | +0.10(+1.04%) |
Mar 26, 2015 | 9.929 | 10.01 | 9.742 | 9.793 | 52,941 | -0.14(-1.46%) |
Mar 25, 2015 | 10.45 | 10.45 | 9.844 | 9.938 | 87,943 | -0.51(-4.89%) |
Mar 24, 2015 | 10.29 | 10.49 | 10.21 | 10.45 | 36,414 | +0.11(+1.07%) |
Mar 23, 2015 | 9.946 | 10.36 | 9.946 | 10.34 | 41,024 | +0.25(+2.45%) |
Mar 20, 2015 | 9.938 | 10.18 | 9.810 | 10.09 | 144,886 | +0.24(+2.42%) |
Mar 19, 2015 | 10.08 | 10.13 | 9.776 | 9.853 | 53,055 | -0.20(-2.03%) |
Mar 18, 2015 | 9.853 | 10.09 | 9.708 | 10.06 | 28,616 | +0.15(+1.55%) |
Mar 17, 2015 | 9.810 | 9.967 | 9.674 | 9.904 | 34,153 | +0.09(+0.96%) |
Mar 16, 2015 | 10.36 | 10.36 | 9.776 | 9.810 | 58,635 | -0.54(-5.19%) |
Mar 13, 2015 | 10.24 | 10.42 | 10.13 | 10.35 | 39,559 | +0.11(+1.08%) |
Mar 12, 2015 | 9.980 | 10.27 | 9.946 | 10.24 | 83,942 | +0.32(+3.27%) |
Mar 11, 2015 | 9.801 | 9.955 | 9.682 | 9.912 | 56,042 | +0.11(+1.13%) |
Mar 10, 2015 | 9.699 | 9.861 | 9.674 | 9.801 | 103,027 | +0.00(+0.00%) |
Mar 09, 2015 | 9.878 | 9.996 | 9.682 | 9.801 | 75,103 | -0.04(-0.43%) |
Mar 06, 2015 | 9.784 | 9.946 | 9.750 | 9.844 | 47,298 | -0.04(-0.43%) |
Mar 05, 2015 | 9.989 | 10.06 | 9.674 | 9.887 | 65,757 | -0.07(-0.68%) |
Mar 04, 2015 | 9.921 | 10.01 | 9.980 | 9.955 | 37,672 | -0.03(-0.26%) |
Mar 03, 2015 | 9.963 | 10.12 | 9.963 | 9.980 | 49,485 | -0.03(-0.34%) |
Mar 02, 2015 | 9.699 | 10.09 | 9.674 | 10.01 | 84,762 | +0.32(+3.25%) |
Feb 27, 2015 | 9.725 | 9.974 | 9.605 | 9.699 | 88,238 | -0.08(-0.78%) |
Feb 26, 2015 | 9.938 | 9.980 | 9.622 | 9.776 | 80,885 | -0.14(-1.38%) |
Feb 25, 2015 | 9.895 | 10.16 | 9.844 | 9.912 | 44,455 | +0.05(+0.52%) |
Feb 24, 2015 | 10.04 | 10.13 | 9.759 | 9.861 | 148,616 | -0.15(-1.53%) |
Feb 23, 2015 | 10.47 | 10.47 | 9.895 | 10.01 | 54,546 | -0.49(-4.70%) |
Feb 20, 2015 | 10.56 | 10.59 | 10.15 | 10.51 | 90,981 | -0.05(-0.48%) |
Feb 19, 2015 | 10.28 | 10.65 | 10.18 | 10.56 | 54,876 | +0.24(+2.31%) |
Feb 18, 2015 | 10.17 | 10.36 | 10.15 | 10.32 | 33,318 | +0.16(+1.59%) |
Feb 17, 2015 | 10.30 | 10.36 | 10.05 | 10.16 | 48,413 | -0.20(-1.89%) |
Feb 13, 2015 | 10.14 | 10.36 | 10.36 | 10.36 | 24,874 | +0.23(+2.27%) |
Feb 12, 2015 | 9.980 | 10.13 | 9.921 | 10.13 | 34,668 | +0.24(+2.41%) |
Feb 11, 2015 | 10.17 | 10.17 | 9.810 | 9.887 | 64,945 | -0.27(-2.69%) |
Feb 10, 2015 | 9.853 | 10.22 | 9.793 | 10.16 | 56,847 | +0.38(+3.92%) |
Feb 09, 2015 | 10.14 | 10.30 | 9.742 | 9.776 | 47,200 | -0.43(-4.18%) |
Feb 06, 2015 | 10.04 | 10.30 | 9.912 | 10.20 | 54,103 | +0.15(+1.53%) |
Feb 05, 2015 | 9.989 | 10.12 | 9.895 | 10.05 | 61,008 | +0.12(+1.20%) |
Feb 04, 2015 | 10.18 | 10.25 | 9.874 | 9.929 | 71,919 | -0.32(-3.16%) |
Feb 03, 2015 | 10.05 | 10.41 | 10.05 | 10.25 | 64,410 | +0.28(+2.82%) |
Feb 02, 2015 | 9.878 | 10.01 | 9.507 | 9.972 | 124,851 | +0.11(+1.12%) |
Jan 30, 2015 | 9.878 | 10.06 | 9.793 | 9.861 | 72,323 | -0.12(-1.20%) |
Jan 29, 2015 | 9.767 | 10.01 | 9.639 | 9.980 | 66,042 | +0.25(+2.54%) |
Jan 28, 2015 | 10.22 | 10.43 | 9.656 | 9.733 | 104,618 | -0.43(-4.20%) |
Jan 27, 2015 | 10.02 | 10.30 | 9.938 | 10.16 | 65,025 | +0.04(+0.42%) |
Jan 26, 2015 | 10.14 | 10.30 | 9.934 | 10.12 | 94,132 | -0.03(-0.25%) |
Jan 23, 2015 | 10.20 | 10.28 | 9.955 | 10.14 | 86,805 | -0.11(-1.08%) |
Jan 22, 2015 | 10.58 | 10.58 | 10.14 | 10.25 | 306,680 | -0.25(-2.35%) |
Jan 21, 2015 | 10.88 | 10.93 | 10.31 | 10.50 | 68,137 | -0.43(-3.90%) |
Jan 20, 2015 | 11.08 | 11.16 | 10.65 | 10.93 | 407,253 | -0.03(-0.31%) |
Jan 16, 2015 | 10.54 | 11.06 | 10.54 | 10.96 | 99,287 | +0.36(+3.38%) |
Jan 15, 2015 | 10.54 | 10.78 | 10.29 | 10.60 | 181,655 | +0.07(+0.65%) |
Jan 14, 2015 | 10.51 | 10.62 | 10.04 | 10.53 | 152,193 | -0.08(-0.72%) |
Jan 13, 2015 | 10.47 | 10.88 | 10.42 | 10.61 | 86,173 | +0.18(+1.72%) |
Jan 12, 2015 | 10.82 | 10.82 | 10.38 | 10.43 | 64,556 | -0.39(-3.62%) |
Jan 09, 2015 | 10.93 | 11.02 | 10.78 | 10.82 | 63,644 | -0.12(-1.09%) |
Jan 08, 2015 | 10.60 | 11.00 | 10.52 | 10.94 | 102,864 | +0.38(+3.63%) |
Jan 07, 2015 | 10.47 | 10.62 | 10.34 | 10.56 | 125,448 | +0.10(+0.98%) |
Jan 06, 2015 | 10.79 | 10.79 | 10.36 | 10.46 | 86,338 | -0.28(-2.62%) |
Jan 05, 2015 | 10.85 | 10.85 | 10.47 | 10.74 | 92,242 | -0.12(-1.10%) |