Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.661 | 8.823 | 8.359 | 8.418 | 3,000,913 | -0.13(-1.48%) |
Mar 30, 2015 | 8.652 | 8.724 | 8.526 | 8.544 | 3,007,031 | -0.34(-3.85%) |
Mar 27, 2015 | 8.886 | 9.067 | 8.733 | 8.886 | 2,748,311 | -0.22(-2.38%) |
Mar 26, 2015 | 9.400 | 9.472 | 8.904 | 9.103 | 4,482,199 | +0.14(+1.61%) |
Mar 25, 2015 | 9.112 | 9.202 | 8.940 | 8.958 | 2,694,678 | -0.02(-0.20%) |
Mar 24, 2015 | 9.049 | 9.143 | 8.873 | 8.976 | 3,092,036 | -0.03(-0.30%) |
Mar 23, 2015 | 8.886 | 9.085 | 8.877 | 9.003 | 3,742,733 | +0.14(+1.52%) |
Mar 20, 2015 | 8.589 | 8.999 | 8.571 | 8.868 | 7,618,473 | +0.40(+4.68%) |
Mar 19, 2015 | 8.544 | 8.580 | 8.237 | 8.472 | 3,115,657 | -0.15(-1.78%) |
Mar 18, 2015 | 8.003 | 8.706 | 7.985 | 8.625 | 4,812,751 | +0.64(+8.01%) |
Mar 17, 2015 | 7.841 | 8.147 | 7.760 | 7.985 | 2,928,845 | +0.05(+0.68%) |
Mar 16, 2015 | 7.814 | 8.012 | 7.706 | 7.931 | 3,350,774 | +0.14(+1.85%) |
Mar 13, 2015 | 7.994 | 8.048 | 7.602 | 7.787 | 3,376,718 | -0.37(-4.53%) |
Mar 12, 2015 | 8.328 | 8.364 | 8.048 | 8.156 | 2,528,210 | -0.25(-3.00%) |
Mar 11, 2015 | 8.111 | 8.436 | 7.976 | 8.409 | 3,031,456 | +0.32(+4.01%) |
Mar 10, 2015 | 8.093 | 8.431 | 8.012 | 8.084 | 3,806,533 | -0.14(-1.75%) |
Mar 09, 2015 | 8.643 | 8.679 | 8.201 | 8.228 | 3,682,036 | -0.39(-4.50%) |
Mar 06, 2015 | 9.003 | 9.031 | 8.589 | 8.616 | 4,651,465 | -0.66(-7.09%) |
Mar 05, 2015 | 9.445 | 9.589 | 9.256 | 9.274 | 1,732,278 | -0.18(-1.91%) |
Mar 04, 2015 | 9.652 | 9.553 | 9.382 | 9.454 | 2,372,997 | -0.10(-1.04%) |
Mar 03, 2015 | 9.923 | 9.995 | 9.517 | 9.553 | 2,731,414 | -0.27(-2.75%) |
Mar 02, 2015 | 10.18 | 10.25 | 9.752 | 9.824 | 2,795,258 | -0.33(-3.28%) |
Feb 27, 2015 | 10.20 | 10.34 | 10.12 | 10.16 | 2,375,089 | +0.10(+0.99%) |
Feb 26, 2015 | 10.24 | 10.25 | 10.04 | 10.06 | 3,352,825 | -0.03(-0.27%) |
Feb 25, 2015 | 10.25 | 10.28 | 10.00 | 10.09 | 2,827,788 | +0.07(+0.72%) |
Feb 24, 2015 | 10.06 | 10.29 | 9.977 | 10.01 | 3,189,599 | -0.22(-2.11%) |
Feb 23, 2015 | 10.18 | 10.48 | 10.00 | 10.23 | 3,563,342 | -0.11(-1.05%) |
Feb 20, 2015 | 10.55 | 10.72 | 10.33 | 10.34 | 3,628,269 | -0.09(-0.86%) |
Feb 19, 2015 | 10.83 | 10.85 | 10.38 | 10.43 | 4,092,630 | -0.40(-3.66%) |
Feb 18, 2015 | 10.58 | 10.91 | 10.48 | 10.82 | 3,789,689 | +0.17(+1.61%) |
Feb 17, 2015 | 10.75 | 10.81 | 10.60 | 10.65 | 2,981,696 | -0.46(-4.14%) |
Feb 13, 2015 | 11.01 | 11.11 | 11.11 | 11.11 | 3,893,932 | +0.32(+3.01%) |
Feb 12, 2015 | 10.86 | 10.94 | 10.63 | 10.79 | 5,247,414 | +0.09(+0.84%) |
Feb 11, 2015 | 10.91 | 10.98 | 10.67 | 10.70 | 3,010,880 | -0.32(-2.86%) |
Feb 10, 2015 | 10.91 | 11.11 | 10.76 | 11.01 | 2,925,543 | -0.19(-1.69%) |
Feb 09, 2015 | 11.03 | 11.26 | 11.01 | 11.20 | 3,767,676 | +0.15(+1.39%) |
Feb 06, 2015 | 10.92 | 11.29 | 10.88 | 11.05 | 4,534,181 | -0.66(-5.62%) |
Feb 05, 2015 | 11.41 | 11.72 | 11.38 | 11.71 | 2,282,007 | +0.21(+1.80%) |
Feb 04, 2015 | 11.38 | 11.61 | 11.20 | 11.50 | 5,625,595 | -0.03(-0.24%) |
Feb 03, 2015 | 11.64 | 11.82 | 11.35 | 11.53 | 6,102,451 | +0.02(+0.16%) |
Feb 02, 2015 | 10.84 | 11.61 | 10.77 | 11.51 | 6,085,527 | +0.35(+3.15%) |
Jan 30, 2015 | 10.53 | 11.16 | 10.48 | 11.16 | 6,295,542 | +0.85(+8.22%) |
Jan 29, 2015 | 10.14 | 10.36 | 10.02 | 10.31 | 3,625,205 | +0.04(+0.35%) |
Jan 28, 2015 | 10.21 | 10.54 | 10.11 | 10.27 | 4,710,746 | -0.22(-2.06%) |
Jan 27, 2015 | 9.869 | 10.54 | 9.860 | 10.49 | 4,920,693 | +0.65(+6.59%) |
Jan 26, 2015 | 9.616 | 9.851 | 9.508 | 9.842 | 4,884,682 | +0.00(+0.00%) |
Jan 23, 2015 | 10.09 | 10.09 | 9.715 | 9.842 | 4,624,587 | -0.40(-3.87%) |
Jan 22, 2015 | 10.45 | 10.57 | 10.11 | 10.24 | 5,884,543 | -0.05(-0.53%) |
Jan 21, 2015 | 10.54 | 10.71 | 10.09 | 10.29 | 7,902,731 | -0.13(-1.21%) |
Jan 20, 2015 | 10.47 | 10.55 | 10.23 | 10.42 | 5,885,957 | +0.51(+5.19%) |
Jan 16, 2015 | 9.932 | 10.32 | 9.801 | 9.905 | 5,906,467 | -0.04(-0.36%) |
Jan 15, 2015 | 9.941 | 10.20 | 9.846 | 9.941 | 8,131,401 | +0.55(+5.85%) |
Jan 14, 2015 | 9.652 | 9.706 | 9.142 | 9.391 | 5,387,811 | -0.04(-0.38%) |
Jan 13, 2015 | 9.986 | 10.01 | 9.292 | 9.427 | 6,681,713 | -0.28(-2.88%) |
Jan 12, 2015 | 9.229 | 9.860 | 9.184 | 9.706 | 6,090,676 | +0.57(+6.21%) |
Jan 09, 2015 | 8.778 | 9.148 | 8.778 | 9.139 | 4,413,011 | +0.51(+5.96%) |
Jan 08, 2015 | 8.724 | 9.030 | 8.562 | 8.625 | 3,940,214 | +0.01(+0.10%) |
Jan 07, 2015 | 8.562 | 8.886 | 8.427 | 8.616 | 4,334,488 | -0.16(-1.85%) |
Jan 06, 2015 | 8.409 | 8.832 | 8.340 | 8.778 | 7,407,287 | +0.51(+6.22%) |
Jan 05, 2015 | 8.048 | 8.264 | 7.841 | 8.264 | 4,323,567 | +0.35(+4.44%) |