Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.07 | 10.10 | 10.02 | 10.04 | 63,428 | -0.03(-0.26%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.968 | 10.07 | 82,885 | +0.22(+2.24%) |
Mar 27, 2015 | 9.841 | 9.933 | 9.833 | 9.850 | 17,369 | +0.03(+0.26%) |
Mar 26, 2015 | 9.977 | 9.977 | 9.866 | 9.824 | 38,106 | -0.12(-1.19%) |
Mar 25, 2015 | 10.16 | 10.16 | 9.943 | 9.943 | 106,459 | -0.16(-1.59%) |
Mar 24, 2015 | 10.14 | 10.14 | 10.09 | 10.10 | 44,602 | +0.09(+0.92%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.00 | 10.01 | 42,680 | +0.02(+0.18%) |
Mar 20, 2015 | 9.883 | 10.06 | 9.883 | 9.993 | 62,545 | +0.17(+1.72%) |
Mar 19, 2015 | 9.926 | 9.926 | 9.824 | 9.824 | 44,270 | -0.05(-0.51%) |
Mar 18, 2015 | 9.697 | 9.982 | 9.697 | 9.875 | 29,689 | +0.10(+1.04%) |
Mar 17, 2015 | 9.697 | 9.782 | 9.646 | 9.773 | 67,456 | +0.06(+0.61%) |
Mar 16, 2015 | 9.739 | 9.739 | 9.663 | 9.714 | 18,228 | +0.12(+1.24%) |
Mar 13, 2015 | 9.663 | 9.663 | 9.570 | 9.595 | 53,874 | -0.15(-1.56%) |
Mar 12, 2015 | 9.799 | 9.799 | 9.706 | 9.748 | 52,455 | +0.08(+0.83%) |
Mar 11, 2015 | 9.570 | 9.680 | 9.570 | 9.667 | 59,123 | +0.11(+1.11%) |
Mar 10, 2015 | 9.595 | 9.697 | 9.562 | 9.562 | 181,380 | -0.24(-2.42%) |
Mar 09, 2015 | 9.917 | 9.917 | 9.764 | 9.799 | 92,637 | -0.11(-1.11%) |
Mar 06, 2015 | 10.10 | 10.10 | 9.909 | 9.909 | 56,415 | -0.32(-3.15%) |
Mar 05, 2015 | 10.25 | 10.25 | 10.10 | 10.23 | 397,943 | +0.45(+4.64%) |
Mar 04, 2015 | 9.714 | 9.782 | 9.511 | 9.777 | 92,987 | +0.27(+2.79%) |
Mar 03, 2015 | 9.485 | 9.519 | 9.485 | 9.511 | 138,601 | +0.11(+1.17%) |
Mar 02, 2015 | 9.341 | 9.401 | 9.299 | 9.401 | 61,390 | +0.14(+1.56%) |
Feb 27, 2015 | 9.248 | 9.265 | 9.192 | 9.257 | 22,434 | +0.04(+0.46%) |
Feb 26, 2015 | 9.265 | 9.265 | 9.189 | 9.214 | 90,928 | +0.00(+0.00%) |
Feb 25, 2015 | 9.121 | 9.248 | 9.121 | 9.214 | 25,495 | +0.19(+2.06%) |
Feb 24, 2015 | 9.045 | 9.223 | 9.028 | 9.028 | 240,404 | +0.03(+0.38%) |
Feb 23, 2015 | 9.020 | 9.020 | 8.943 | 8.994 | 56,557 | +0.01(+0.09%) |
Feb 20, 2015 | 8.952 | 9.037 | 8.893 | 8.986 | 14,032 | +0.06(+0.62%) |
Feb 19, 2015 | 9.028 | 9.028 | 8.909 | 8.931 | 17,402 | -0.08(-0.86%) |
Feb 18, 2015 | 9.062 | 9.062 | 9.003 | 9.008 | 9,945 | -0.04(-0.41%) |
Feb 17, 2015 | 9.062 | 9.062 | 8.969 | 9.045 | 36,563 | -0.01(-0.09%) |
Feb 13, 2015 | 8.960 | 9.053 | 9.053 | 9.053 | 180,539 | +0.04(+0.47%) |
Feb 12, 2015 | 8.926 | 9.028 | 8.884 | 9.011 | 20,695 | +0.16(+1.79%) |
Feb 11, 2015 | 8.833 | 8.901 | 8.794 | 8.853 | 16,858 | -0.03(-0.35%) |
Feb 10, 2015 | 8.926 | 8.926 | 8.859 | 8.884 | 11,055 | +0.06(+0.67%) |
Feb 09, 2015 | 8.842 | 8.848 | 8.723 | 8.825 | 86,351 | +0.02(+0.19%) |
Feb 06, 2015 | 8.842 | 8.909 | 8.782 | 8.808 | 191,135 | -0.11(-1.23%) |
Feb 05, 2015 | 8.876 | 8.926 | 8.850 | 8.918 | 7,398 | +0.08(+0.86%) |
Feb 04, 2015 | 8.884 | 8.924 | 8.842 | 8.842 | 20,981 | -0.04(-0.48%) |
Feb 03, 2015 | 8.723 | 8.893 | 8.723 | 8.884 | 35,935 | +0.25(+2.84%) |
Feb 02, 2015 | 8.461 | 8.647 | 8.461 | 8.638 | 19,032 | +0.19(+2.26%) |
Jan 30, 2015 | 8.469 | 8.494 | 8.393 | 8.448 | 48,256 | -0.05(-0.63%) |
Jan 29, 2015 | 8.469 | 8.555 | 8.469 | 8.501 | 10,602 | +0.06(+0.72%) |
Jan 28, 2015 | 8.562 | 8.562 | 8.441 | 8.441 | 23,390 | -0.18(-2.03%) |
Jan 27, 2015 | 8.486 | 8.647 | 8.486 | 8.616 | 72,636 | +0.05(+0.53%) |
Jan 26, 2015 | 8.376 | 8.571 | 8.376 | 8.571 | 18,566 | +0.28(+3.37%) |
Jan 23, 2015 | 8.283 | 8.317 | 8.269 | 8.291 | 15,600 | +0.03(+0.41%) |
Jan 22, 2015 | 8.232 | 8.302 | 8.181 | 8.257 | 87,829 | +0.03(+0.41%) |
Jan 21, 2015 | 8.096 | 8.249 | 8.096 | 8.223 | 36,486 | +0.10(+1.25%) |
Jan 20, 2015 | 8.079 | 8.164 | 8.071 | 8.122 | 48,425 | -0.04(-0.52%) |
Jan 16, 2015 | 8.020 | 8.181 | 8.020 | 8.164 | 25,214 | +0.07(+0.84%) |
Jan 15, 2015 | 8.198 | 8.223 | 8.080 | 8.096 | 25,719 | -0.11(-1.34%) |
Jan 14, 2015 | 8.130 | 8.240 | 8.079 | 8.207 | 19,710 | +0.02(+0.21%) |
Jan 13, 2015 | 8.249 | 8.325 | 8.105 | 8.190 | 37,928 | +0.03(+0.31%) |
Jan 12, 2015 | 8.291 | 8.308 | 8.097 | 8.164 | 35,237 | -0.14(-1.73%) |
Jan 09, 2015 | 8.283 | 8.351 | 8.257 | 8.308 | 18,565 | -0.03(-0.30%) |
Jan 08, 2015 | 8.190 | 8.342 | 8.190 | 8.334 | 73,120 | +0.19(+2.39%) |
Jan 07, 2015 | 8.063 | 8.190 | 8.063 | 8.139 | 261,722 | +0.08(+0.95%) |
Jan 06, 2015 | 8.130 | 8.164 | 8.003 | 8.063 | 21,350 | -0.02(-0.21%) |
Jan 05, 2015 | 8.300 | 8.300 | 8.020 | 8.079 | 40,677 | -0.18(-2.15%) |