Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.059 | 9.147 | 8.943 | 9.059 | 4,416,031 | +0.05(+0.59%) |
Mar 30, 2015 | 8.780 | 9.076 | 8.751 | 9.005 | 4,048,857 | +0.30(+3.47%) |
Mar 27, 2015 | 8.922 | 8.964 | 8.644 | 8.703 | 5,944,385 | -0.23(-2.59%) |
Mar 26, 2015 | 9.278 | 9.367 | 8.919 | 8.934 | 5,742,152 | -0.39(-4.19%) |
Mar 25, 2015 | 9.621 | 9.681 | 9.313 | 9.325 | 3,159,843 | -0.19(-1.99%) |
Mar 24, 2015 | 9.444 | 9.527 | 9.331 | 9.515 | 3,863,616 | +0.27(+2.88%) |
Mar 23, 2015 | 9.171 | 9.254 | 9.088 | 9.248 | 2,842,543 | +0.15(+1.69%) |
Mar 20, 2015 | 9.379 | 9.379 | 9.070 | 9.094 | 4,860,465 | -0.04(-0.45%) |
Mar 19, 2015 | 9.615 | 9.693 | 9.029 | 9.136 | 5,638,878 | -0.65(-6.60%) |
Mar 18, 2015 | 9.538 | 9.912 | 9.527 | 9.781 | 4,025,174 | +0.24(+2.48%) |
Mar 17, 2015 | 9.189 | 9.562 | 9.159 | 9.544 | 2,732,939 | +0.30(+3.27%) |
Mar 16, 2015 | 9.390 | 9.432 | 9.219 | 9.242 | 2,697,565 | -0.01(-0.06%) |
Mar 13, 2015 | 9.230 | 9.284 | 9.112 | 9.248 | 3,201,156 | -0.13(-1.39%) |
Mar 12, 2015 | 9.515 | 9.627 | 9.248 | 9.379 | 5,116,276 | +0.11(+1.15%) |
Mar 11, 2015 | 9.290 | 9.331 | 9.070 | 9.272 | 4,274,595 | -0.01(-0.13%) |
Mar 10, 2015 | 9.331 | 9.390 | 9.219 | 9.284 | 5,138,594 | -0.07(-0.70%) |
Mar 09, 2015 | 9.615 | 9.627 | 9.337 | 9.349 | 4,003,830 | -0.36(-3.66%) |
Mar 06, 2015 | 9.906 | 9.921 | 9.663 | 9.704 | 2,031,662 | -0.31(-3.08%) |
Mar 05, 2015 | 10.02 | 10.10 | 9.924 | 10.01 | 2,731,438 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,694 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.53 | 10.56 | 3,790,933 | -0.15(-1.44%) |
Mar 02, 2015 | 10.97 | 10.97 | 10.71 | 10.72 | 1,679,552 | -0.27(-2.43%) |
Feb 27, 2015 | 10.85 | 11.14 | 10.78 | 10.98 | 2,336,894 | +0.20(+1.87%) |
Feb 26, 2015 | 11.10 | 11.12 | 10.75 | 10.78 | 2,107,927 | -0.24(-2.20%) |
Feb 25, 2015 | 11.26 | 11.32 | 10.99 | 11.03 | 3,013,559 | -0.12(-1.12%) |
Feb 24, 2015 | 11.04 | 11.26 | 10.79 | 11.15 | 3,689,960 | +0.24(+2.17%) |
Feb 23, 2015 | 11.02 | 11.14 | 10.86 | 10.91 | 3,285,555 | -0.21(-1.92%) |
Feb 20, 2015 | 11.16 | 11.17 | 11.01 | 11.13 | 1,564,819 | -0.05(-0.48%) |
Feb 19, 2015 | 11.23 | 11.29 | 11.12 | 11.18 | 846,041 | -0.11(-0.94%) |
Feb 18, 2015 | 11.28 | 11.38 | 11.17 | 11.29 | 1,715,120 | +0.00(+0.00%) |
Feb 17, 2015 | 11.32 | 11.33 | 11.11 | 11.29 | 1,193,124 | +0.06(+0.53%) |
Feb 13, 2015 | 10.81 | 11.23 | 11.23 | 11.23 | 3,396,398 | +0.30(+2.77%) |
Feb 12, 2015 | 10.60 | 10.93 | 10.60 | 10.92 | 6,807,921 | +0.41(+3.89%) |
Feb 11, 2015 | 10.29 | 10.55 | 10.29 | 10.52 | 1,768,235 | -0.11(-1.02%) |
Feb 10, 2015 | 10.81 | 10.84 | 10.59 | 10.62 | 1,967,343 | -0.07(-0.69%) |
Feb 09, 2015 | 10.65 | 10.78 | 10.64 | 10.70 | 2,681,514 | +0.00(+0.00%) |
Feb 06, 2015 | 10.64 | 10.78 | 10.54 | 10.70 | 2,516,565 | -0.35(-3.20%) |
Feb 05, 2015 | 10.65 | 11.05 | 10.62 | 11.05 | 2,617,832 | +0.27(+2.48%) |
Feb 04, 2015 | 10.72 | 10.92 | 10.70 | 10.78 | 6,802,109 | -0.18(-1.66%) |
Feb 03, 2015 | 10.94 | 11.03 | 10.89 | 10.97 | 11,344,708 | +0.10(+0.94%) |
Feb 02, 2015 | 10.68 | 10.86 | 10.64 | 10.86 | 2,109,887 | +0.36(+3.42%) |
Jan 30, 2015 | 10.64 | 10.70 | 10.43 | 10.51 | 3,122,947 | -0.72(-6.44%) |
Jan 29, 2015 | 11.16 | 11.26 | 10.99 | 11.23 | 2,233,846 | +0.10(+0.87%) |
Jan 28, 2015 | 11.09 | 11.31 | 11.02 | 11.13 | 1,667,337 | -0.03(-0.31%) |
Jan 27, 2015 | 11.10 | 11.27 | 11.00 | 11.17 | 2,833,896 | -0.02(-0.20%) |
Jan 26, 2015 | 11.14 | 11.22 | 11.11 | 11.19 | 2,041,447 | -0.17(-1.46%) |
Jan 23, 2015 | 11.40 | 11.43 | 11.33 | 11.35 | 1,615,731 | -0.06(-0.55%) |
Jan 22, 2015 | 11.68 | 11.70 | 11.33 | 11.42 | 4,028,192 | -0.13(-1.13%) |
Jan 21, 2015 | 11.31 | 11.55 | 11.26 | 11.55 | 3,174,144 | +0.42(+3.74%) |
Jan 20, 2015 | 10.90 | 11.15 | 10.85 | 11.13 | 2,586,544 | +0.30(+2.73%) |
Jan 16, 2015 | 10.82 | 10.99 | 10.74 | 10.84 | 2,582,509 | +0.22(+2.09%) |
Jan 15, 2015 | 10.74 | 10.77 | 10.57 | 10.61 | 2,469,766 | +0.10(+0.98%) |
Jan 14, 2015 | 10.47 | 10.65 | 10.37 | 10.51 | 2,529,436 | +0.22(+2.10%) |
Jan 13, 2015 | 10.08 | 10.41 | 10.04 | 10.29 | 1,981,066 | +0.28(+2.79%) |
Jan 12, 2015 | 9.856 | 10.06 | 9.736 | 10.02 | 2,371,092 | +0.02(+0.17%) |
Jan 09, 2015 | 9.992 | 10.11 | 9.947 | 9.998 | 1,797,059 | +0.01(+0.06%) |
Jan 08, 2015 | 9.918 | 10.12 | 9.878 | 9.992 | 2,049,895 | +0.15(+1.50%) |
Jan 07, 2015 | 9.878 | 9.975 | 9.776 | 9.844 | 1,394,753 | +0.23(+2.37%) |
Jan 06, 2015 | 9.685 | 9.764 | 9.554 | 9.616 | 1,927,823 | +0.05(+0.48%) |
Jan 05, 2015 | 9.480 | 9.688 | 9.480 | 9.571 | 1,572,913 | -0.20(-2.04%) |