Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.28 | 10.70 | 10.24 | 10.62 | 106,010 | +0.18(+1.72%) |
Mar 30, 2015 | 10.69 | 10.83 | 10.09 | 10.44 | 101,556 | +0.03(+0.29%) |
Mar 27, 2015 | 10.45 | 10.60 | 10.27 | 10.41 | 206,719 | -0.31(-2.89%) |
Mar 26, 2015 | 10.74 | 10.90 | 10.37 | 10.72 | 135,613 | +0.29(+2.78%) |
Mar 25, 2015 | 10.34 | 10.54 | 10.05 | 10.43 | 110,871 | +0.27(+2.66%) |
Mar 24, 2015 | 9.870 | 10.22 | 9.770 | 10.16 | 99,208 | +0.31(+3.15%) |
Mar 23, 2015 | 9.700 | 10.15 | 9.700 | 9.850 | 137,669 | +0.11(+1.13%) |
Mar 20, 2015 | 9.750 | 10.23 | 9.720 | 9.740 | 235,888 | +0.02(+0.21%) |
Mar 19, 2015 | 10.00 | 10.19 | 9.520 | 9.720 | 120,079 | -0.29(-2.90%) |
Mar 18, 2015 | 9.550 | 10.22 | 9.490 | 10.01 | 159,169 | +0.53(+5.59%) |
Mar 17, 2015 | 9.490 | 9.580 | 9.250 | 9.480 | 100,323 | +0.43(+4.75%) |
Mar 16, 2015 | 9.170 | 9.170 | 8.880 | 9.050 | 119,330 | -0.15(-1.63%) |
Mar 13, 2015 | 9.290 | 9.320 | 9.090 | 9.200 | 87,825 | -0.16(-1.71%) |
Mar 12, 2015 | 9.490 | 9.530 | 9.250 | 9.360 | 112,937 | +0.02(+0.21%) |
Mar 11, 2015 | 9.210 | 9.610 | 9.205 | 9.340 | 74,357 | +0.08(+0.86%) |
Mar 10, 2015 | 9.580 | 9.580 | 9.110 | 9.260 | 134,579 | -0.14(-1.49%) |
Mar 09, 2015 | 9.210 | 9.700 | 9.201 | 9.400 | 97,661 | +0.14(+1.51%) |
Mar 06, 2015 | 9.080 | 9.600 | 9.080 | 9.260 | 205,369 | -0.01(-0.11%) |
Mar 05, 2015 | 9.460 | 9.590 | 9.210 | 9.270 | 46,910 | -0.17(-1.80%) |
Mar 04, 2015 | 8.990 | 9.560 | 9.170 | 9.440 | 129,069 | +0.27(+2.94%) |
Mar 03, 2015 | 9.570 | 9.610 | 9.070 | 9.170 | 85,700 | -0.38(-3.98%) |
Mar 02, 2015 | 9.510 | 9.600 | 9.279 | 9.550 | 43,262 | +0.05(+0.53%) |
Feb 27, 2015 | 9.360 | 9.540 | 9.220 | 9.500 | 95,327 | +0.08(+0.85%) |
Feb 26, 2015 | 9.590 | 9.590 | 9.260 | 9.420 | 71,701 | -0.21(-2.18%) |
Feb 25, 2015 | 9.650 | 9.820 | 9.520 | 9.630 | 36,060 | +0.13(+1.37%) |
Feb 24, 2015 | 9.300 | 9.600 | 9.270 | 9.500 | 68,405 | +0.23(+2.48%) |
Feb 23, 2015 | 9.320 | 9.320 | 8.990 | 9.270 | 117,141 | -0.06(-0.64%) |
Feb 20, 2015 | 9.830 | 9.990 | 9.300 | 9.330 | 59,937 | -0.48(-4.89%) |
Feb 19, 2015 | 9.380 | 9.880 | 9.080 | 9.810 | 117,413 | +0.20(+2.08%) |
Feb 18, 2015 | 9.860 | 10.00 | 9.560 | 9.610 | 44,862 | -0.32(-3.22%) |
Feb 17, 2015 | 10.00 | 10.08 | 9.810 | 9.930 | 65,471 | -0.07(-0.70%) |
Feb 13, 2015 | 9.870 | 10.00 | 10.00 | 10.00 | 81,000 | +0.27(+2.77%) |
Feb 12, 2015 | 9.500 | 9.780 | 9.250 | 9.730 | 68,480 | +0.59(+6.46%) |
Feb 11, 2015 | 8.940 | 9.280 | 8.550 | 9.140 | 138,513 | +0.15(+1.67%) |
Feb 10, 2015 | 9.400 | 9.550 | 8.800 | 8.990 | 123,991 | -0.50(-5.27%) |
Feb 09, 2015 | 9.850 | 10.15 | 9.420 | 9.490 | 105,913 | -0.35(-3.56%) |
Feb 06, 2015 | 10.12 | 10.30 | 9.550 | 9.840 | 160,990 | -0.09(-0.91%) |
Feb 05, 2015 | 9.870 | 10.23 | 9.830 | 9.930 | 105,982 | +0.04(+0.40%) |
Feb 04, 2015 | 10.43 | 10.73 | 9.720 | 9.890 | 113,795 | -0.73(-6.87%) |
Feb 03, 2015 | 9.850 | 10.74 | 9.710 | 10.62 | 303,090 | +1.03(+10.74%) |
Feb 02, 2015 | 9.200 | 9.750 | 9.180 | 9.590 | 133,624 | +0.47(+5.15%) |
Jan 30, 2015 | 9.100 | 9.500 | 9.010 | 9.120 | 202,907 | +0.02(+0.22%) |
Jan 29, 2015 | 9.000 | 9.246 | 8.736 | 9.100 | 146,802 | +0.10(+1.11%) |
Jan 28, 2015 | 9.560 | 9.600 | 8.760 | 9.000 | 120,216 | -0.44(-4.66%) |
Jan 27, 2015 | 9.010 | 9.580 | 8.850 | 9.440 | 77,654 | +0.29(+3.17%) |
Jan 26, 2015 | 8.830 | 9.170 | 8.740 | 9.150 | 71,034 | +0.40(+4.57%) |
Jan 23, 2015 | 8.900 | 8.990 | 8.635 | 8.750 | 97,646 | +0.03(+0.34%) |
Jan 22, 2015 | 8.910 | 8.910 | 8.610 | 8.720 | 78,624 | -0.05(-0.57%) |
Jan 21, 2015 | 8.460 | 8.870 | 8.430 | 8.770 | 151,950 | +0.33(+3.91%) |
Jan 20, 2015 | 9.110 | 9.240 | 8.320 | 8.440 | 126,440 | -0.46(-5.17%) |
Jan 16, 2015 | 8.430 | 9.090 | 8.430 | 8.900 | 93,249 | +0.43(+5.08%) |
Jan 15, 2015 | 9.240 | 9.680 | 8.410 | 8.470 | 122,003 | -0.53(-5.89%) |
Jan 14, 2015 | 8.770 | 9.070 | 8.550 | 9.000 | 267,040 | +0.03(+0.33%) |
Jan 13, 2015 | 8.680 | 8.970 | 8.430 | 8.970 | 127,580 | +0.42(+4.91%) |
Jan 12, 2015 | 9.080 | 9.091 | 8.400 | 8.550 | 166,280 | -0.82(-8.75%) |
Jan 09, 2015 | 9.550 | 9.550 | 9.110 | 9.370 | 55,587 | -0.15(-1.58%) |
Jan 08, 2015 | 9.290 | 9.580 | 9.210 | 9.520 | 79,897 | +0.32(+3.48%) |
Jan 07, 2015 | 9.750 | 9.750 | 9.000 | 9.200 | 152,642 | -0.46(-4.76%) |
Jan 06, 2015 | 10.12 | 10.37 | 9.380 | 9.660 | 127,325 | -0.48(-4.73%) |
Jan 05, 2015 | 10.47 | 10.50 | 9.970 | 10.14 | 150,988 | -0.47(-4.43%) |