Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.844 | 9.947 | 9.819 | 9.856 | 35,685,708 | -0.01(-0.12%) |
Mar 30, 2015 | 9.844 | 9.941 | 9.801 | 9.868 | 33,632,788 | +0.11(+1.13%) |
Mar 27, 2015 | 9.807 | 9.831 | 9.679 | 9.758 | 87,237,064 | -0.02(-0.19%) |
Mar 26, 2015 | 9.837 | 9.862 | 9.748 | 9.776 | 54,576,552 | -0.10(-1.05%) |
Mar 25, 2015 | 10.09 | 10.11 | 9.880 | 9.880 | 35,996,256 | -0.23(-2.29%) |
Mar 24, 2015 | 10.12 | 10.19 | 10.06 | 10.11 | 27,272,614 | -0.01(-0.06%) |
Mar 23, 2015 | 10.06 | 10.22 | 10.05 | 10.12 | 50,272,492 | +0.05(+0.55%) |
Mar 20, 2015 | 9.984 | 10.10 | 9.978 | 10.06 | 68,938,960 | +0.09(+0.86%) |
Mar 19, 2015 | 10.03 | 10.05 | 9.941 | 9.978 | 29,512,540 | -0.07(-0.73%) |
Mar 18, 2015 | 9.960 | 10.08 | 9.837 | 10.05 | 55,259,656 | +0.04(+0.43%) |
Mar 17, 2015 | 10.01 | 10.07 | 9.990 | 10.01 | 34,254,340 | -0.06(-0.61%) |
Mar 16, 2015 | 9.929 | 10.08 | 9.917 | 10.07 | 61,789,744 | +0.18(+1.79%) |
Mar 13, 2015 | 9.868 | 9.923 | 9.770 | 9.892 | 45,653,332 | +0.02(+0.19%) |
Mar 12, 2015 | 9.697 | 9.911 | 9.685 | 9.874 | 51,033,144 | +0.26(+2.67%) |
Mar 11, 2015 | 9.630 | 9.679 | 9.587 | 9.618 | 33,791,952 | +0.02(+0.19%) |
Mar 10, 2015 | 9.734 | 9.740 | 9.581 | 9.599 | 51,888,760 | -0.19(-1.93%) |
Mar 09, 2015 | 9.758 | 9.831 | 9.727 | 9.789 | 28,056,448 | +0.06(+0.63%) |
Mar 06, 2015 | 9.795 | 9.892 | 9.715 | 9.727 | 39,991,748 | -0.11(-1.12%) |
Mar 05, 2015 | 9.825 | 9.911 | 9.825 | 9.837 | 27,078,570 | +0.05(+0.50%) |
Mar 04, 2015 | 9.825 | 9.874 | 9.727 | 9.789 | 42,020,544 | -0.09(-0.87%) |
Mar 03, 2015 | 9.813 | 9.953 | 9.807 | 9.874 | 61,712,096 | -0.24(-2.41%) |
Mar 02, 2015 | 9.978 | 10.13 | 10.02 | 10.12 | 43,133,876 | +0.14(+1.41%) |
Feb 27, 2015 | 10.00 | 10.01 | 9.905 | 9.978 | 33,304,372 | -0.02(-0.24%) |
Feb 26, 2015 | 10.01 | 10.09 | 9.996 | 10.00 | 34,027,164 | -0.08(-0.79%) |
Feb 25, 2015 | 9.978 | 10.15 | 9.978 | 10.08 | 38,189,588 | +0.09(+0.92%) |
Feb 24, 2015 | 9.990 | 10.03 | 9.941 | 9.990 | 28,939,846 | -0.01(-0.12%) |
Feb 23, 2015 | 9.972 | 10.04 | 9.947 | 10.00 | 31,079,862 | -0.01(-0.12%) |
Feb 20, 2015 | 10.01 | 10.05 | 9.923 | 10.01 | 35,247,688 | -0.02(-0.18%) |
Feb 19, 2015 | 9.886 | 10.06 | 9.874 | 10.03 | 40,681,676 | +0.13(+1.36%) |
Feb 18, 2015 | 9.868 | 9.972 | 9.807 | 9.898 | 37,355,048 | +0.06(+0.62%) |
Feb 17, 2015 | 9.898 | 9.953 | 9.770 | 9.837 | 72,641,080 | -0.12(-1.17%) |
Feb 13, 2015 | 9.972 | 9.953 | 9.953 | 9.953 | 32,678,206 | -0.04(-0.37%) |
Feb 12, 2015 | 9.978 | 10.04 | 9.953 | 9.990 | 38,830,984 | +0.07(+0.68%) |
Feb 11, 2015 | 9.819 | 9.960 | 9.776 | 9.923 | 56,144,116 | +0.10(+0.99%) |
Feb 10, 2015 | 9.801 | 9.856 | 9.715 | 9.825 | 45,723,752 | +0.10(+1.07%) |
Feb 09, 2015 | 9.624 | 9.789 | 9.599 | 9.721 | 33,217,648 | +0.04(+0.38%) |
Feb 06, 2015 | 9.673 | 9.770 | 9.630 | 9.685 | 46,160,928 | +0.01(+0.06%) |
Feb 05, 2015 | 9.776 | 9.782 | 9.618 | 9.679 | 42,101,848 | -0.01(-0.13%) |
Feb 04, 2015 | 9.575 | 9.782 | 9.557 | 9.691 | 67,433,648 | +0.13(+1.41%) |
Feb 03, 2015 | 9.447 | 9.642 | 9.428 | 9.557 | 79,150,352 | +0.23(+2.49%) |
Feb 02, 2015 | 9.007 | 9.343 | 8.998 | 9.324 | 66,107,348 | +0.34(+3.81%) |
Jan 30, 2015 | 9.007 | 9.092 | 8.934 | 8.983 | 49,848,832 | -0.09(-0.94%) |
Jan 29, 2015 | 8.928 | 9.135 | 8.732 | 9.068 | 66,671,460 | +0.24(+2.70%) |
Jan 28, 2015 | 9.056 | 9.056 | 8.805 | 8.830 | 66,402,216 | -0.15(-1.63%) |
Jan 27, 2015 | 9.043 | 9.061 | 8.928 | 8.976 | 57,235,676 | -0.14(-1.53%) |
Jan 26, 2015 | 9.055 | 9.158 | 9.046 | 9.115 | 41,730,136 | +0.10(+1.14%) |
Jan 23, 2015 | 9.079 | 9.115 | 9.001 | 9.013 | 35,767,716 | -0.07(-0.80%) |
Jan 22, 2015 | 9.073 | 9.109 | 9.007 | 9.085 | 39,140,544 | +0.04(+0.40%) |
Jan 21, 2015 | 9.055 | 9.134 | 8.995 | 9.049 | 38,495,812 | -0.02(-0.27%) |
Jan 20, 2015 | 9.115 | 9.146 | 8.916 | 9.073 | 47,074,772 | -0.01(-0.07%) |
Jan 16, 2015 | 8.952 | 9.091 | 8.916 | 9.079 | 53,087,496 | +0.10(+1.08%) |
Jan 15, 2015 | 9.134 | 9.164 | 8.946 | 8.982 | 41,322,524 | -0.15(-1.65%) |
Jan 14, 2015 | 9.109 | 9.164 | 8.964 | 9.134 | 60,478,224 | -0.06(-0.66%) |
Jan 13, 2015 | 9.297 | 9.357 | 9.115 | 9.194 | 43,472,180 | -0.01(-0.07%) |
Jan 12, 2015 | 9.254 | 9.261 | 9.134 | 9.200 | 37,587,288 | +0.01(+0.07%) |
Jan 09, 2015 | 9.345 | 9.351 | 9.103 | 9.194 | 38,745,836 | -0.13(-1.36%) |
Jan 08, 2015 | 9.309 | 9.357 | 9.206 | 9.321 | 56,025,592 | +0.23(+2.53%) |
Jan 07, 2015 | 8.934 | 9.121 | 8.928 | 9.091 | 43,111,428 | +0.25(+2.87%) |
Jan 06, 2015 | 8.995 | 9.007 | 8.692 | 8.837 | 54,529,232 | -0.08(-0.95%) |
Jan 05, 2015 | 9.140 | 9.146 | 8.880 | 8.922 | 72,723,432 | -0.36(-3.91%) |