Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.975 | 10.06 | 9.893 | 10.02 | 172,838 | +0.07(+0.74%) |
Mar 30, 2015 | 9.795 | 9.975 | 9.795 | 9.950 | 172,867 | +0.15(+1.58%) |
Mar 27, 2015 | 9.812 | 9.901 | 9.747 | 9.795 | 112,054 | -0.02(-0.17%) |
Mar 26, 2015 | 9.698 | 9.836 | 9.690 | 9.812 | 63,372 | +0.05(+0.50%) |
Mar 25, 2015 | 9.909 | 9.926 | 9.747 | 9.763 | 80,577 | -0.11(-1.07%) |
Mar 24, 2015 | 9.747 | 9.885 | 9.690 | 9.869 | 193,025 | +0.11(+1.08%) |
Mar 23, 2015 | 9.706 | 9.820 | 9.706 | 9.763 | 181,587 | +0.06(+0.59%) |
Mar 20, 2015 | 9.673 | 9.763 | 9.462 | 9.706 | 222,810 | +0.08(+0.85%) |
Mar 19, 2015 | 9.592 | 9.730 | 9.584 | 9.624 | 212,149 | -0.01(-0.08%) |
Mar 18, 2015 | 9.633 | 9.677 | 9.543 | 9.633 | 153,382 | -0.01(-0.08%) |
Mar 17, 2015 | 9.567 | 9.698 | 9.567 | 9.641 | 226,394 | +0.01(+0.08%) |
Mar 16, 2015 | 9.763 | 9.763 | 9.584 | 9.633 | 169,958 | -0.08(-0.84%) |
Mar 13, 2015 | 9.844 | 9.844 | 9.608 | 9.714 | 162,565 | -0.11(-1.08%) |
Mar 12, 2015 | 9.681 | 9.852 | 9.618 | 9.820 | 358,263 | +0.33(+3.43%) |
Mar 11, 2015 | 9.291 | 9.584 | 9.234 | 9.494 | 166,843 | -0.09(-0.93%) |
Mar 10, 2015 | 9.543 | 9.714 | 9.536 | 9.584 | 214,443 | +0.02(+0.26%) |
Mar 09, 2015 | 9.372 | 9.657 | 9.364 | 9.559 | 337,081 | +0.15(+1.65%) |
Mar 06, 2015 | 9.225 | 9.510 | 9.152 | 9.405 | 377,523 | +0.29(+3.22%) |
Mar 05, 2015 | 9.103 | 9.185 | 9.038 | 9.111 | 129,286 | +0.02(+0.27%) |
Mar 04, 2015 | 9.006 | 9.111 | 8.932 | 9.087 | 117,717 | +0.07(+0.72%) |
Mar 03, 2015 | 8.875 | 9.063 | 8.875 | 9.022 | 402,179 | +0.10(+1.09%) |
Mar 02, 2015 | 8.867 | 8.981 | 8.867 | 8.924 | 97,057 | +0.03(+0.37%) |
Feb 27, 2015 | 9.006 | 9.014 | 8.892 | 8.892 | 100,091 | -0.15(-1.62%) |
Feb 26, 2015 | 9.038 | 9.136 | 8.969 | 9.038 | 77,472 | -0.03(-0.36%) |
Feb 25, 2015 | 8.940 | 9.120 | 8.940 | 9.071 | 94,638 | +0.08(+0.91%) |
Feb 24, 2015 | 8.883 | 9.160 | 8.875 | 8.989 | 54,254 | +0.13(+1.47%) |
Feb 23, 2015 | 9.014 | 9.022 | 8.818 | 8.859 | 80,461 | -0.17(-1.89%) |
Feb 20, 2015 | 9.201 | 9.201 | 8.981 | 9.030 | 61,844 | -0.16(-1.77%) |
Feb 19, 2015 | 9.071 | 9.242 | 9.034 | 9.193 | 148,808 | +0.12(+1.35%) |
Feb 18, 2015 | 9.144 | 9.144 | 9.038 | 9.071 | 45,347 | -0.07(-0.71%) |
Feb 17, 2015 | 9.120 | 9.177 | 9.111 | 9.136 | 64,732 | +0.03(+0.36%) |
Feb 13, 2015 | 9.177 | 9.103 | 9.103 | 9.103 | 67,424 | -0.11(-1.15%) |
Feb 12, 2015 | 8.810 | 9.209 | 8.810 | 9.209 | 196,082 | +0.42(+4.72%) |
Feb 11, 2015 | 8.753 | 8.867 | 8.672 | 8.794 | 78,813 | +0.05(+0.56%) |
Feb 10, 2015 | 8.875 | 8.940 | 8.680 | 8.745 | 114,100 | -0.07(-0.74%) |
Feb 09, 2015 | 8.721 | 8.949 | 8.721 | 8.810 | 93,364 | +0.08(+0.93%) |
Feb 06, 2015 | 8.835 | 8.949 | 8.721 | 8.729 | 281,964 | -0.07(-0.74%) |
Feb 05, 2015 | 8.802 | 8.818 | 8.704 | 8.794 | 90,441 | +0.07(+0.84%) |
Feb 04, 2015 | 8.761 | 8.835 | 8.688 | 8.721 | 80,636 | -0.09(-1.02%) |
Feb 03, 2015 | 8.647 | 8.892 | 8.647 | 8.810 | 142,635 | +0.21(+2.46%) |
Feb 02, 2015 | 8.379 | 8.721 | 8.362 | 8.598 | 132,378 | +0.25(+3.02%) |
Jan 30, 2015 | 8.550 | 8.550 | 8.330 | 8.346 | 189,227 | -0.30(-3.48%) |
Jan 29, 2015 | 8.587 | 8.647 | 8.411 | 8.647 | 87,956 | +0.15(+1.82%) |
Jan 28, 2015 | 8.655 | 8.685 | 8.468 | 8.493 | 114,233 | -0.13(-1.51%) |
Jan 27, 2015 | 8.533 | 8.664 | 8.468 | 8.623 | 95,280 | +0.03(+0.38%) |
Jan 26, 2015 | 8.444 | 8.615 | 8.354 | 8.590 | 143,463 | +0.11(+1.34%) |
Jan 23, 2015 | 8.598 | 8.677 | 8.444 | 8.476 | 74,654 | -0.11(-1.33%) |
Jan 22, 2015 | 8.419 | 8.672 | 8.346 | 8.590 | 235,892 | +0.20(+2.43%) |
Jan 21, 2015 | 8.354 | 8.476 | 8.305 | 8.387 | 87,773 | -0.02(-0.19%) |
Jan 20, 2015 | 8.411 | 8.468 | 8.289 | 8.403 | 152,313 | -0.03(-0.39%) |
Jan 16, 2015 | 8.427 | 8.582 | 8.330 | 8.436 | 179,846 | -0.03(-0.38%) |
Jan 15, 2015 | 8.582 | 8.582 | 8.425 | 8.468 | 164,695 | -0.13(-1.52%) |
Jan 14, 2015 | 8.484 | 8.615 | 8.444 | 8.598 | 145,701 | +0.05(+0.57%) |
Jan 13, 2015 | 8.615 | 8.818 | 8.476 | 8.550 | 250,456 | -0.15(-1.78%) |
Jan 12, 2015 | 8.786 | 8.874 | 8.664 | 8.704 | 103,408 | -0.12(-1.38%) |
Jan 09, 2015 | 9.120 | 9.168 | 8.818 | 8.826 | 78,160 | -0.33(-3.56%) |
Jan 08, 2015 | 9.152 | 9.299 | 9.030 | 9.152 | 90,892 | +0.08(+0.90%) |
Jan 07, 2015 | 9.046 | 9.111 | 8.957 | 9.071 | 169,014 | +0.02(+0.27%) |
Jan 06, 2015 | 9.217 | 9.225 | 8.892 | 9.046 | 172,573 | -0.17(-1.86%) |
Jan 05, 2015 | 9.299 | 9.315 | 9.063 | 9.217 | 174,800 | -0.11(-1.22%) |