Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.691 | 9.801 | 9.684 | 9.787 | 11,724,928 | -0.03(-0.28%) |
Mar 30, 2015 | 9.774 | 9.870 | 9.742 | 9.815 | 7,207,422 | +0.14(+1.43%) |
Mar 27, 2015 | 9.760 | 9.760 | 9.621 | 9.677 | 10,470,776 | -0.10(-1.06%) |
Mar 26, 2015 | 9.677 | 9.812 | 9.608 | 9.780 | 15,305,243 | +0.08(+0.86%) |
Mar 25, 2015 | 9.884 | 9.891 | 9.663 | 9.698 | 16,319,554 | -0.19(-1.96%) |
Mar 24, 2015 | 10.02 | 10.02 | 9.891 | 9.891 | 14,782,734 | -0.17(-1.65%) |
Mar 23, 2015 | 10.14 | 10.15 | 10.03 | 10.06 | 12,158,499 | -0.07(-0.68%) |
Mar 20, 2015 | 10.02 | 10.15 | 9.995 | 10.13 | 18,480,816 | +0.15(+1.52%) |
Mar 19, 2015 | 9.995 | 10.01 | 9.877 | 9.974 | 19,214,496 | -0.03(-0.28%) |
Mar 18, 2015 | 10.08 | 10.19 | 9.891 | 10.00 | 19,401,496 | -0.10(-0.96%) |
Mar 17, 2015 | 10.01 | 10.10 | 9.960 | 10.10 | 11,315,973 | +0.01(+0.14%) |
Mar 16, 2015 | 10.08 | 10.11 | 9.967 | 10.08 | 12,132,095 | +0.06(+0.55%) |
Mar 13, 2015 | 10.08 | 10.15 | 9.946 | 10.03 | 15,537,658 | -0.07(-0.68%) |
Mar 12, 2015 | 10.00 | 10.11 | 9.946 | 10.10 | 23,260,306 | +0.26(+2.67%) |
Mar 11, 2015 | 9.677 | 9.863 | 9.646 | 9.836 | 16,449,733 | +0.18(+1.86%) |
Mar 10, 2015 | 9.787 | 9.794 | 9.635 | 9.656 | 17,305,418 | -0.25(-2.51%) |
Mar 09, 2015 | 9.863 | 9.926 | 9.822 | 9.905 | 14,008,944 | +0.01(+0.14%) |
Mar 06, 2015 | 9.760 | 10.02 | 9.739 | 9.891 | 19,609,126 | +0.16(+1.63%) |
Mar 05, 2015 | 9.628 | 9.732 | 9.497 | 9.732 | 16,160,625 | +0.12(+1.30%) |
Mar 04, 2015 | 9.608 | 9.639 | 9.532 | 9.608 | 16,144,575 | -0.07(-0.71%) |
Mar 03, 2015 | 9.635 | 9.718 | 9.594 | 9.677 | 9,796,504 | -0.01(-0.14%) |
Mar 02, 2015 | 9.628 | 9.725 | 9.601 | 9.691 | 8,348,870 | +0.06(+0.65%) |
Feb 27, 2015 | 9.670 | 9.736 | 9.615 | 9.628 | 9,745,238 | -0.08(-0.82%) |
Feb 26, 2015 | 9.701 | 9.749 | 9.632 | 9.708 | 12,528,143 | -0.03(-0.28%) |
Feb 25, 2015 | 9.687 | 9.770 | 9.646 | 9.735 | 12,185,763 | +0.05(+0.50%) |
Feb 24, 2015 | 9.605 | 9.694 | 9.577 | 9.687 | 10,661,539 | +0.12(+1.22%) |
Feb 23, 2015 | 9.612 | 9.625 | 9.515 | 9.570 | 6,734,991 | -0.08(-0.78%) |
Feb 20, 2015 | 9.515 | 9.646 | 9.405 | 9.646 | 11,081,059 | +0.08(+0.86%) |
Feb 19, 2015 | 9.570 | 9.584 | 9.433 | 9.563 | 9,646,960 | -0.03(-0.29%) |
Feb 18, 2015 | 9.722 | 9.729 | 9.560 | 9.591 | 9,858,865 | -0.14(-1.48%) |
Feb 17, 2015 | 9.694 | 9.749 | 9.580 | 9.735 | 11,075,572 | +0.03(+0.28%) |
Feb 13, 2015 | 9.790 | 9.708 | 9.708 | 9.708 | 12,871,080 | -0.06(-0.56%) |
Feb 12, 2015 | 9.646 | 9.787 | 9.598 | 9.763 | 14,098,954 | +0.19(+1.94%) |
Feb 11, 2015 | 9.591 | 9.598 | 9.484 | 9.577 | 18,186,290 | -0.04(-0.43%) |
Feb 10, 2015 | 9.632 | 9.632 | 9.515 | 9.618 | 10,517,518 | +0.07(+0.72%) |
Feb 09, 2015 | 9.632 | 9.649 | 9.536 | 9.550 | 15,383,702 | -0.19(-1.98%) |
Feb 06, 2015 | 9.653 | 9.839 | 9.618 | 9.742 | 27,884,242 | +0.25(+2.61%) |
Feb 05, 2015 | 9.474 | 9.519 | 9.412 | 9.495 | 17,546,768 | +0.17(+1.84%) |
Feb 04, 2015 | 9.329 | 9.412 | 9.302 | 9.323 | 9,982,222 | -0.02(-0.22%) |
Feb 03, 2015 | 9.185 | 9.350 | 9.178 | 9.343 | 18,766,390 | +0.21(+2.34%) |
Feb 02, 2015 | 9.006 | 9.164 | 8.924 | 9.130 | 17,225,718 | +0.19(+2.16%) |
Jan 30, 2015 | 8.930 | 9.082 | 8.903 | 8.937 | 15,226,623 | -0.14(-1.59%) |
Jan 29, 2015 | 8.924 | 9.102 | 8.877 | 9.082 | 15,265,351 | +0.18(+2.01%) |
Jan 28, 2015 | 9.233 | 9.233 | 8.896 | 8.903 | 18,117,480 | -0.25(-2.78%) |
Jan 27, 2015 | 9.116 | 9.261 | 9.102 | 9.157 | 14,035,809 | -0.12(-1.26%) |
Jan 26, 2015 | 9.144 | 9.288 | 9.089 | 9.274 | 14,874,478 | +0.14(+1.58%) |
Jan 23, 2015 | 9.137 | 9.254 | 9.061 | 9.130 | 19,828,370 | +0.00(+0.00%) |
Jan 22, 2015 | 8.669 | 9.192 | 8.662 | 9.130 | 44,038,184 | +0.65(+7.62%) |
Jan 21, 2015 | 8.421 | 8.531 | 8.366 | 8.483 | 24,856,744 | +0.05(+0.57%) |
Jan 20, 2015 | 8.525 | 8.552 | 8.401 | 8.435 | 18,891,788 | -0.10(-1.13%) |
Jan 16, 2015 | 8.346 | 8.531 | 8.311 | 8.531 | 19,015,994 | +0.17(+1.97%) |
Jan 15, 2015 | 8.511 | 8.580 | 8.285 | 8.366 | 18,733,882 | -0.18(-2.09%) |
Jan 14, 2015 | 8.621 | 8.621 | 8.421 | 8.545 | 24,879,976 | -0.19(-2.20%) |
Jan 13, 2015 | 8.924 | 8.999 | 8.655 | 8.738 | 16,904,406 | -0.11(-1.24%) |
Jan 12, 2015 | 8.951 | 8.979 | 8.807 | 8.848 | 11,141,712 | -0.11(-1.23%) |
Jan 09, 2015 | 9.219 | 9.219 | 8.958 | 8.958 | 14,011,410 | -0.26(-2.84%) |
Jan 08, 2015 | 9.123 | 9.243 | 9.082 | 9.219 | 13,342,868 | +0.19(+2.06%) |
Jan 07, 2015 | 9.068 | 9.137 | 8.951 | 9.034 | 16,396,742 | +0.07(+0.77%) |
Jan 06, 2015 | 9.268 | 9.274 | 8.930 | 8.965 | 19,239,216 | -0.28(-3.05%) |
Jan 05, 2015 | 9.481 | 9.488 | 9.240 | 9.247 | 10,767,876 | -0.29(-3.03%) |