Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.970 | 10.31 | 9.770 | 10.05 | 27,792 | +0.14(+1.36%) |
Mar 30, 2015 | 9.920 | 10.03 | 9.730 | 9.915 | 25,136 | -0.06(-0.55%) |
Mar 27, 2015 | 9.960 | 9.980 | 9.430 | 9.970 | 27,599 | -0.02(-0.20%) |
Mar 26, 2015 | 9.790 | 9.990 | 9.700 | 9.990 | 8,739 | +0.20(+2.04%) |
Mar 25, 2015 | 10.17 | 10.27 | 9.745 | 9.790 | 26,849 | -0.33(-3.26%) |
Mar 24, 2015 | 10.20 | 10.32 | 10.02 | 10.12 | 21,411 | -0.05(-0.49%) |
Mar 23, 2015 | 10.01 | 10.20 | 9.910 | 10.17 | 22,883 | +0.06(+0.59%) |
Mar 20, 2015 | 9.850 | 10.17 | 9.850 | 10.11 | 19,962 | +0.12(+1.20%) |
Mar 19, 2015 | 10.00 | 10.03 | 9.940 | 9.990 | 8,601 | -0.01(-0.10%) |
Mar 18, 2015 | 9.930 | 10.09 | 9.930 | 10.00 | 12,182 | +0.07(+0.70%) |
Mar 17, 2015 | 10.11 | 10.11 | 9.840 | 9.930 | 7,272 | -0.02(-0.20%) |
Mar 16, 2015 | 9.920 | 10.23 | 9.900 | 9.950 | 60,447 | -0.03(-0.30%) |
Mar 13, 2015 | 9.940 | 10.00 | 9.720 | 9.980 | 19,584 | +0.12(+1.22%) |
Mar 12, 2015 | 9.970 | 10.05 | 9.500 | 9.860 | 101,426 | -0.12(-1.20%) |
Mar 11, 2015 | 9.950 | 10.22 | 9.790 | 9.980 | 29,793 | +0.17(+1.73%) |
Mar 10, 2015 | 9.750 | 9.900 | 9.560 | 9.810 | 114,188 | -0.17(-1.70%) |
Mar 09, 2015 | 10.19 | 10.19 | 9.720 | 9.980 | 39,118 | -0.04(-0.40%) |
Mar 06, 2015 | 10.23 | 10.43 | 9.700 | 10.02 | 89,552 | -0.41(-3.93%) |
Mar 05, 2015 | 9.469 | 10.92 | 9.400 | 10.43 | 161,224 | +1.05(+11.19%) |
Mar 04, 2015 | 9.350 | 9.430 | 9.260 | 9.380 | 7,891 | -0.04(-0.42%) |
Mar 03, 2015 | 9.320 | 9.530 | 9.270 | 9.420 | 4,535 | -0.06(-0.63%) |
Mar 02, 2015 | 9.200 | 9.570 | 9.120 | 9.480 | 36,252 | +0.30(+3.27%) |
Feb 27, 2015 | 9.191 | 9.191 | 9.150 | 9.180 | 9,167 | -0.01(-0.11%) |
Feb 26, 2015 | 9.170 | 9.270 | 9.150 | 9.190 | 15,242 | -0.09(-0.97%) |
Feb 25, 2015 | 9.300 | 9.330 | 9.160 | 9.280 | 13,766 | -0.04(-0.43%) |
Feb 24, 2015 | 9.220 | 9.320 | 9.150 | 9.320 | 26,883 | +0.02(+0.22%) |
Feb 23, 2015 | 9.600 | 9.600 | 9.160 | 9.300 | 133,131 | -0.35(-3.63%) |
Feb 20, 2015 | 9.694 | 9.830 | 9.610 | 9.650 | 36,634 | -0.13(-1.33%) |
Feb 19, 2015 | 9.850 | 9.880 | 9.730 | 9.780 | 8,903 | -0.07(-0.71%) |
Feb 18, 2015 | 9.670 | 9.890 | 9.660 | 9.850 | 14,415 | +0.09(+0.92%) |
Feb 17, 2015 | 9.870 | 9.950 | 9.704 | 9.760 | 16,792 | -0.17(-1.71%) |
Feb 13, 2015 | 9.800 | 9.930 | 9.930 | 9.930 | 21,600 | +0.05(+0.51%) |
Feb 12, 2015 | 9.930 | 10.00 | 9.840 | 9.880 | 11,735 | +0.03(+0.30%) |
Feb 11, 2015 | 9.500 | 9.872 | 9.500 | 9.850 | 24,997 | +0.25(+2.60%) |
Feb 10, 2015 | 9.440 | 9.620 | 9.365 | 9.600 | 25,719 | +0.14(+1.48%) |
Feb 09, 2015 | 9.420 | 9.460 | 9.310 | 9.460 | 26,321 | +0.03(+0.32%) |
Feb 06, 2015 | 9.400 | 9.490 | 9.300 | 9.430 | 46,309 | +0.01(+0.11%) |
Feb 05, 2015 | 9.360 | 9.649 | 9.360 | 9.420 | 12,453 | +0.03(+0.32%) |
Feb 04, 2015 | 9.150 | 9.630 | 9.150 | 9.390 | 30,650 | +0.19(+2.07%) |
Feb 03, 2015 | 9.250 | 9.270 | 9.180 | 9.200 | 13,299 | +0.00(+0.00%) |
Feb 02, 2015 | 9.130 | 9.560 | 9.110 | 9.200 | 26,774 | +0.04(+0.44%) |
Jan 30, 2015 | 8.810 | 9.350 | 8.750 | 9.160 | 53,638 | +0.11(+1.22%) |
Jan 29, 2015 | 10.38 | 10.50 | 8.820 | 9.050 | 334,373 | -1.48(-14.06%) |
Jan 28, 2015 | 10.78 | 10.78 | 10.45 | 10.53 | 46,040 | -0.05(-0.47%) |
Jan 27, 2015 | 10.59 | 10.70 | 10.45 | 10.58 | 33,579 | -0.10(-0.94%) |
Jan 26, 2015 | 10.75 | 10.75 | 10.65 | 10.68 | 18,039 | -0.10(-0.93%) |
Jan 23, 2015 | 10.64 | 10.94 | 10.58 | 10.78 | 53,839 | +0.03(+0.28%) |
Jan 22, 2015 | 10.77 | 10.80 | 10.48 | 10.75 | 32,688 | -0.01(-0.09%) |
Jan 21, 2015 | 10.58 | 10.84 | 10.49 | 10.76 | 58,843 | +0.30(+2.87%) |
Jan 20, 2015 | 10.46 | 10.54 | 10.44 | 10.46 | 39,893 | +0.18(+1.75%) |
Jan 16, 2015 | 10.25 | 10.46 | 10.20 | 10.28 | 24,699 | +0.02(+0.19%) |
Jan 15, 2015 | 10.60 | 10.60 | 10.21 | 10.26 | 15,099 | -0.32(-3.02%) |
Jan 14, 2015 | 10.62 | 10.70 | 10.46 | 10.58 | 22,049 | -0.11(-1.03%) |
Jan 13, 2015 | 10.70 | 10.85 | 10.67 | 10.69 | 149,381 | +0.17(+1.62%) |
Jan 12, 2015 | 10.55 | 10.59 | 10.40 | 10.52 | 12,717 | -0.09(-0.85%) |
Jan 09, 2015 | 10.47 | 10.61 | 10.36 | 10.61 | 17,232 | +0.09(+0.86%) |
Jan 08, 2015 | 10.63 | 10.63 | 10.50 | 10.52 | 20,855 | -0.14(-1.31%) |
Jan 07, 2015 | 10.45 | 10.76 | 10.44 | 10.66 | 38,811 | +0.32(+3.09%) |
Jan 06, 2015 | 10.57 | 10.72 | 10.30 | 10.34 | 34,155 | -0.23(-2.18%) |
Jan 05, 2015 | 10.40 | 10.75 | 10.29 | 10.57 | 56,068 | -0.01(-0.09%) |