Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.00 | 10.27 | 9.850 | 10.10 | 2,385,247 | +0.04(+0.40%) |
Mar 30, 2015 | 9.970 | 10.14 | 9.850 | 10.06 | 2,388,127 | +0.21(+2.13%) |
Mar 27, 2015 | 9.780 | 9.910 | 9.580 | 9.850 | 2,105,242 | -0.04(-0.40%) |
Mar 26, 2015 | 9.970 | 9.990 | 9.770 | 9.890 | 1,552,875 | -0.08(-0.80%) |
Mar 25, 2015 | 10.00 | 10.13 | 9.930 | 9.970 | 3,046,252 | +0.01(+0.10%) |
Mar 24, 2015 | 9.990 | 10.09 | 9.925 | 9.960 | 4,475,616 | +0.01(+0.10%) |
Mar 23, 2015 | 10.07 | 10.23 | 9.900 | 9.950 | 3,298,598 | +0.00(+0.00%) |
Mar 20, 2015 | 9.790 | 9.990 | 9.720 | 9.950 | 3,596,971 | +0.28(+2.90%) |
Mar 19, 2015 | 9.810 | 9.900 | 9.610 | 9.670 | 2,257,420 | -0.29(-2.91%) |
Mar 18, 2015 | 9.480 | 10.11 | 9.360 | 9.960 | 5,214,487 | +0.41(+4.29%) |
Mar 17, 2015 | 9.190 | 9.560 | 9.110 | 9.550 | 5,012,469 | +0.32(+3.47%) |
Mar 16, 2015 | 9.280 | 9.290 | 9.120 | 9.230 | 7,038,693 | -0.15(-1.60%) |
Mar 13, 2015 | 9.160 | 9.390 | 9.030 | 9.380 | 4,790,875 | -0.19(-1.99%) |
Mar 12, 2015 | 9.260 | 9.660 | 9.230 | 9.570 | 4,595,970 | +0.52(+5.75%) |
Mar 11, 2015 | 9.150 | 9.150 | 8.790 | 9.050 | 4,333,116 | +0.10(+1.12%) |
Mar 10, 2015 | 9.040 | 9.140 | 8.730 | 8.950 | 4,090,038 | -0.26(-2.82%) |
Mar 09, 2015 | 9.210 | 9.350 | 9.200 | 9.210 | 3,930,026 | -0.09(-0.97%) |
Mar 06, 2015 | 9.420 | 9.580 | 9.220 | 9.300 | 2,938,978 | -0.24(-2.52%) |
Mar 05, 2015 | 9.320 | 9.670 | 9.220 | 9.540 | 4,071,418 | +0.29(+3.14%) |
Mar 04, 2015 | 9.600 | 9.700 | 9.210 | 9.250 | 2,911,542 | -0.45(-4.64%) |
Mar 03, 2015 | 9.750 | 9.940 | 9.650 | 9.700 | 3,884,952 | +0.18(+1.89%) |
Mar 02, 2015 | 9.840 | 9.950 | 9.460 | 9.520 | 3,826,341 | -0.38(-3.84%) |
Feb 27, 2015 | 10.18 | 10.28 | 9.810 | 9.900 | 4,201,582 | +0.09(+0.92%) |
Feb 26, 2015 | 9.850 | 9.980 | 9.740 | 9.810 | 3,452,939 | +0.01(+0.10%) |
Feb 25, 2015 | 9.420 | 9.910 | 9.420 | 9.800 | 4,104,187 | +0.32(+3.38%) |
Feb 24, 2015 | 9.310 | 9.600 | 9.170 | 9.480 | 3,199,667 | +0.25(+2.71%) |
Feb 23, 2015 | 9.740 | 9.850 | 9.050 | 9.230 | 3,275,270 | -0.73(-7.33%) |
Feb 20, 2015 | 10.11 | 10.22 | 9.930 | 9.960 | 2,045,137 | +0.02(+0.20%) |
Feb 19, 2015 | 9.860 | 9.965 | 9.650 | 9.940 | 2,013,067 | +0.04(+0.40%) |
Feb 18, 2015 | 10.26 | 10.30 | 9.860 | 9.900 | 2,241,766 | -0.18(-1.79%) |
Feb 17, 2015 | 10.33 | 10.33 | 9.920 | 10.08 | 3,608,367 | -0.28(-2.70%) |
Feb 13, 2015 | 10.18 | 10.36 | 10.36 | 10.36 | 5,934,700 | +0.62(+6.37%) |
Feb 12, 2015 | 9.700 | 10.07 | 9.620 | 9.740 | 8,084,962 | +0.24(+2.53%) |
Feb 11, 2015 | 9.480 | 9.520 | 9.140 | 9.500 | 2,600,428 | +0.17(+1.82%) |
Feb 10, 2015 | 9.130 | 9.360 | 8.835 | 9.330 | 3,918,472 | -0.04(-0.43%) |
Feb 09, 2015 | 9.270 | 9.600 | 9.230 | 9.370 | 2,601,483 | -0.02(-0.21%) |
Feb 06, 2015 | 9.350 | 9.730 | 9.200 | 9.390 | 7,325,779 | +0.14(+1.51%) |
Feb 05, 2015 | 8.980 | 9.850 | 8.890 | 9.250 | 5,298,935 | +0.55(+6.32%) |
Feb 04, 2015 | 8.910 | 9.150 | 8.615 | 8.700 | 3,209,495 | -0.64(-6.85%) |
Feb 03, 2015 | 8.640 | 9.380 | 8.560 | 9.340 | 6,238,697 | +1.00(+11.99%) |
Feb 02, 2015 | 8.000 | 8.390 | 7.970 | 8.340 | 3,455,786 | +0.48(+6.11%) |
Jan 30, 2015 | 7.720 | 7.890 | 7.270 | 7.860 | 4,538,990 | -0.05(-0.63%) |
Jan 29, 2015 | 8.090 | 8.210 | 7.760 | 7.910 | 2,534,035 | +0.07(+0.89%) |
Jan 28, 2015 | 7.990 | 8.020 | 7.670 | 7.840 | 4,322,114 | -0.19(-2.37%) |
Jan 27, 2015 | 7.920 | 8.040 | 7.730 | 8.030 | 1,901,911 | +0.17(+2.16%) |
Jan 26, 2015 | 8.500 | 8.500 | 7.750 | 7.860 | 5,442,437 | -0.76(-8.82%) |
Jan 23, 2015 | 8.710 | 9.600 | 8.580 | 8.620 | 4,347,142 | -0.04(-0.46%) |
Jan 22, 2015 | 8.690 | 8.760 | 8.550 | 8.660 | 5,107,693 | +0.14(+1.64%) |
Jan 21, 2015 | 8.310 | 8.700 | 8.260 | 8.520 | 3,347,328 | +0.30(+3.65%) |
Jan 20, 2015 | 8.400 | 8.460 | 8.110 | 8.220 | 2,054,975 | -0.17(-2.03%) |
Jan 16, 2015 | 8.450 | 8.450 | 8.230 | 8.390 | 2,262,031 | -0.01(-0.12%) |
Jan 15, 2015 | 8.310 | 8.650 | 8.280 | 8.400 | 3,993,650 | +0.16(+1.94%) |
Jan 14, 2015 | 7.890 | 8.305 | 7.750 | 8.240 | 5,064,810 | +0.13(+1.60%) |
Jan 13, 2015 | 7.900 | 8.180 | 7.610 | 8.110 | 3,980,668 | +0.16(+2.01%) |
Jan 12, 2015 | 7.900 | 8.040 | 7.710 | 7.950 | 4,766,288 | -0.16(-1.97%) |
Jan 09, 2015 | 8.010 | 8.140 | 7.830 | 8.110 | 4,284,234 | +0.15(+1.88%) |
Jan 08, 2015 | 7.700 | 8.020 | 7.560 | 7.960 | 4,283,915 | +0.68(+9.34%) |
Jan 07, 2015 | 7.130 | 7.280 | 7.080 | 7.280 | 2,951,386 | +0.35(+5.05%) |
Jan 06, 2015 | 7.020 | 7.080 | 6.880 | 6.930 | 2,561,658 | +0.06(+0.87%) |
Jan 05, 2015 | 7.250 | 7.260 | 6.830 | 6.870 | 2,968,097 | -0.30(-4.18%) |