Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.608 | 9.700 | 9.234 | 9.694 | 51,961 | -0.20(-1.99%) |
Mar 30, 2015 | 10.19 | 10.29 | 8.557 | 9.891 | 201,502 | -0.23(-2.27%) |
Mar 27, 2015 | 9.529 | 10.12 | 9.398 | 10.12 | 28,963 | +0.57(+5.99%) |
Mar 26, 2015 | 9.424 | 9.654 | 9.313 | 9.549 | 13,548 | +0.25(+2.69%) |
Mar 25, 2015 | 9.503 | 9.523 | 9.253 | 9.299 | 16,480 | -0.19(-2.01%) |
Mar 24, 2015 | 9.602 | 10.10 | 9.372 | 9.490 | 19,581 | -0.22(-2.23%) |
Mar 23, 2015 | 9.661 | 9.825 | 9.536 | 9.707 | 18,992 | -0.11(-1.07%) |
Mar 20, 2015 | 9.891 | 10.11 | 9.628 | 9.812 | 46,343 | -0.09(-0.86%) |
Mar 19, 2015 | 9.707 | 9.904 | 9.424 | 9.897 | 19,645 | +0.09(+0.94%) |
Mar 18, 2015 | 9.497 | 9.871 | 9.431 | 9.805 | 55,004 | +0.32(+3.40%) |
Mar 17, 2015 | 9.306 | 9.503 | 9.267 | 9.483 | 20,476 | +0.06(+0.63%) |
Mar 16, 2015 | 9.608 | 9.687 | 9.299 | 9.424 | 22,793 | +0.07(+0.70%) |
Mar 13, 2015 | 9.503 | 9.562 | 9.247 | 9.359 | 13,103 | -0.23(-2.40%) |
Mar 12, 2015 | 9.359 | 9.602 | 9.214 | 9.589 | 32,536 | +0.28(+2.96%) |
Mar 11, 2015 | 9.234 | 9.385 | 9.168 | 9.313 | 11,097 | +0.14(+1.50%) |
Mar 10, 2015 | 9.181 | 9.258 | 9.135 | 9.175 | 6,386 | +0.04(+0.43%) |
Mar 09, 2015 | 9.175 | 9.331 | 9.096 | 9.135 | 10,212 | -0.02(-0.22%) |
Mar 06, 2015 | 9.148 | 9.207 | 9.135 | 9.155 | 16,135 | -0.03(-0.36%) |
Mar 05, 2015 | 9.457 | 9.457 | 9.135 | 9.188 | 18,714 | -0.05(-0.57%) |
Mar 04, 2015 | 9.299 | 9.299 | 9.142 | 9.240 | 16,530 | -0.12(-1.26%) |
Mar 03, 2015 | 9.168 | 9.405 | 9.168 | 9.359 | 18,886 | -0.05(-0.49%) |
Mar 02, 2015 | 9.221 | 9.543 | 9.135 | 9.405 | 22,598 | +0.24(+2.58%) |
Feb 27, 2015 | 9.293 | 9.293 | 9.142 | 9.168 | 21,725 | -0.05(-0.50%) |
Feb 26, 2015 | 9.490 | 9.490 | 9.135 | 9.214 | 44,639 | -0.37(-3.84%) |
Feb 25, 2015 | 10.11 | 10.11 | 9.556 | 9.582 | 73,456 | -0.30(-2.99%) |
Feb 24, 2015 | 9.996 | 10.06 | 9.871 | 9.878 | 26,819 | -0.04(-0.40%) |
Feb 23, 2015 | 9.851 | 10.12 | 9.851 | 9.917 | 50,275 | -0.07(-0.72%) |
Feb 20, 2015 | 9.805 | 10.02 | 9.727 | 9.989 | 21,176 | +0.22(+2.29%) |
Feb 19, 2015 | 10.16 | 10.16 | 9.556 | 9.766 | 25,969 | +0.06(+0.61%) |
Feb 18, 2015 | 9.234 | 9.845 | 9.234 | 9.707 | 26,710 | +0.47(+5.05%) |
Feb 17, 2015 | 8.833 | 9.378 | 8.550 | 9.240 | 51,515 | +0.42(+4.77%) |
Feb 13, 2015 | 8.826 | 8.820 | 8.820 | 8.820 | 48,082 | -0.10(-1.11%) |
Feb 12, 2015 | 9.280 | 9.280 | 8.787 | 8.918 | 15,444 | -0.30(-3.21%) |
Feb 11, 2015 | 9.332 | 9.378 | 9.175 | 9.214 | 16,393 | -0.03(-0.36%) |
Feb 10, 2015 | 9.497 | 9.529 | 9.142 | 9.247 | 21,539 | -0.22(-2.36%) |
Feb 09, 2015 | 9.608 | 9.681 | 9.431 | 9.470 | 17,012 | -0.06(-0.62%) |
Feb 06, 2015 | 9.911 | 9.911 | 9.529 | 9.529 | 25,226 | -0.26(-2.68%) |
Feb 05, 2015 | 9.779 | 9.858 | 9.621 | 9.792 | 33,971 | +0.04(+0.40%) |
Feb 04, 2015 | 9.865 | 10.05 | 9.746 | 9.753 | 23,995 | -0.31(-3.07%) |
Feb 03, 2015 | 10.26 | 10.48 | 10.02 | 10.06 | 17,997 | -0.12(-1.23%) |
Feb 02, 2015 | 10.10 | 10.19 | 10.00 | 10.19 | 15,807 | +0.09(+0.85%) |
Jan 30, 2015 | 9.924 | 10.12 | 9.891 | 10.10 | 13,338 | +0.18(+1.79%) |
Jan 29, 2015 | 9.871 | 9.924 | 9.792 | 9.924 | 13,880 | +0.07(+0.67%) |
Jan 28, 2015 | 9.858 | 9.924 | 9.792 | 9.858 | 19,940 | -0.01(-0.07%) |
Jan 27, 2015 | 9.825 | 9.865 | 9.812 | 9.865 | 5,112 | +0.03(+0.27%) |
Jan 26, 2015 | 9.858 | 9.924 | 9.792 | 9.838 | 41,465 | -0.08(-0.80%) |
Jan 23, 2015 | 9.858 | 9.917 | 9.641 | 9.917 | 10,162 | +0.07(+0.67%) |
Jan 22, 2015 | 9.858 | 9.858 | 9.759 | 9.851 | 9,665 | +0.01(+0.13%) |
Jan 21, 2015 | 9.766 | 9.851 | 9.595 | 9.838 | 13,931 | -0.01(-0.07%) |
Jan 20, 2015 | 9.746 | 9.845 | 9.661 | 9.845 | 7,802 | +0.06(+0.60%) |
Jan 16, 2015 | 9.385 | 9.799 | 9.273 | 9.786 | 10,403 | +0.39(+4.13%) |
Jan 15, 2015 | 9.641 | 9.641 | 9.286 | 9.398 | 10,056 | -0.34(-3.51%) |
Jan 14, 2015 | 9.398 | 9.845 | 9.398 | 9.740 | 29,038 | +0.18(+1.86%) |
Jan 13, 2015 | 9.076 | 9.562 | 9.076 | 9.562 | 23,682 | +0.45(+4.90%) |
Jan 12, 2015 | 9.707 | 9.707 | 8.938 | 9.115 | 27,542 | -0.54(-5.58%) |
Jan 09, 2015 | 9.740 | 9.792 | 9.538 | 9.654 | 10,794 | -0.11(-1.14%) |
Jan 08, 2015 | 9.464 | 9.858 | 9.293 | 9.766 | 18,154 | +0.30(+3.12%) |
Jan 07, 2015 | 9.299 | 9.687 | 9.299 | 9.470 | 22,979 | +0.16(+1.69%) |
Jan 06, 2015 | 9.299 | 9.582 | 9.056 | 9.313 | 33,210 | +0.11(+1.21%) |
Jan 05, 2015 | 9.148 | 9.286 | 9.004 | 9.201 | 27,648 | -0.04(-0.43%) |