Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.959 | 10.07 | 9.952 | 10.06 | 11,408,409 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.14 | 10.01 | 10.09 | 7,012,855 | +0.14(+1.43%) |
Mar 27, 2015 | 10.03 | 10.03 | 9.888 | 9.945 | 10,188,114 | -0.11(-1.06%) |
Mar 26, 2015 | 9.945 | 10.08 | 9.874 | 10.05 | 14,892,071 | +0.09(+0.86%) |
Mar 25, 2015 | 10.16 | 10.17 | 9.931 | 9.967 | 15,879,000 | -0.20(-1.96%) |
Mar 24, 2015 | 10.30 | 10.30 | 10.17 | 10.17 | 14,383,668 | -0.17(-1.65%) |
Mar 23, 2015 | 10.42 | 10.43 | 10.31 | 10.34 | 11,830,276 | -0.07(-0.68%) |
Mar 20, 2015 | 10.29 | 10.43 | 10.27 | 10.41 | 17,981,918 | +0.16(+1.52%) |
Mar 19, 2015 | 10.27 | 10.29 | 10.15 | 10.25 | 18,695,792 | -0.03(-0.28%) |
Mar 18, 2015 | 10.36 | 10.47 | 10.17 | 10.28 | 18,877,746 | -0.10(-0.96%) |
Mar 17, 2015 | 10.29 | 10.38 | 10.24 | 10.38 | 11,010,493 | +0.01(+0.14%) |
Mar 16, 2015 | 10.36 | 10.39 | 10.24 | 10.36 | 11,804,584 | +0.06(+0.55%) |
Mar 13, 2015 | 10.36 | 10.44 | 10.22 | 10.31 | 15,118,212 | -0.07(-0.68%) |
Mar 12, 2015 | 10.28 | 10.39 | 10.22 | 10.38 | 22,632,384 | +0.27(+2.67%) |
Mar 11, 2015 | 9.945 | 10.14 | 9.913 | 10.11 | 16,005,666 | +0.18(+1.86%) |
Mar 10, 2015 | 10.06 | 10.07 | 9.903 | 9.924 | 16,838,252 | -0.26(-2.51%) |
Mar 09, 2015 | 10.14 | 10.20 | 10.09 | 10.18 | 13,630,767 | +0.01(+0.14%) |
Mar 06, 2015 | 10.03 | 10.30 | 10.01 | 10.17 | 19,079,770 | +0.16(+1.63%) |
Mar 05, 2015 | 9.896 | 10.00 | 9.761 | 10.00 | 15,724,363 | +0.13(+1.29%) |
Mar 04, 2015 | 9.874 | 9.906 | 9.796 | 9.874 | 15,708,746 | -0.07(-0.71%) |
Mar 03, 2015 | 9.903 | 9.988 | 9.860 | 9.945 | 9,532,043 | -0.01(-0.14%) |
Mar 02, 2015 | 9.896 | 9.995 | 9.867 | 9.959 | 8,123,489 | +0.06(+0.65%) |
Feb 27, 2015 | 9.938 | 10.01 | 9.881 | 9.896 | 9,482,161 | -0.08(-0.82%) |
Feb 26, 2015 | 9.970 | 10.02 | 9.899 | 9.977 | 12,189,942 | -0.03(-0.28%) |
Feb 25, 2015 | 9.956 | 10.04 | 9.914 | 10.01 | 11,856,804 | +0.05(+0.50%) |
Feb 24, 2015 | 9.871 | 9.963 | 9.843 | 9.956 | 10,373,727 | +0.12(+1.22%) |
Feb 23, 2015 | 9.878 | 9.892 | 9.779 | 9.836 | 6,553,178 | -0.08(-0.78%) |
Feb 20, 2015 | 9.779 | 9.914 | 9.666 | 9.914 | 10,781,922 | +0.08(+0.86%) |
Feb 19, 2015 | 9.836 | 9.850 | 9.694 | 9.829 | 9,386,537 | -0.03(-0.29%) |
Feb 18, 2015 | 9.991 | 9.998 | 9.825 | 9.857 | 9,592,722 | -0.15(-1.48%) |
Feb 17, 2015 | 9.963 | 10.02 | 9.845 | 10.01 | 10,776,583 | +0.03(+0.28%) |
Feb 13, 2015 | 10.06 | 9.977 | 9.977 | 9.977 | 12,523,621 | -0.06(-0.56%) |
Feb 12, 2015 | 9.914 | 10.06 | 9.864 | 10.03 | 13,718,348 | +0.19(+1.94%) |
Feb 11, 2015 | 9.857 | 9.864 | 9.747 | 9.843 | 17,695,346 | -0.04(-0.43%) |
Feb 10, 2015 | 9.899 | 9.899 | 9.779 | 9.885 | 10,233,594 | +0.07(+0.72%) |
Feb 09, 2015 | 9.899 | 9.917 | 9.800 | 9.815 | 14,968,414 | -0.20(-1.98%) |
Feb 06, 2015 | 9.921 | 10.11 | 9.885 | 10.01 | 27,131,496 | +0.25(+2.61%) |
Feb 05, 2015 | 9.737 | 9.783 | 9.673 | 9.758 | 17,073,088 | +0.18(+1.84%) |
Feb 04, 2015 | 9.588 | 9.673 | 9.560 | 9.581 | 9,712,748 | -0.02(-0.22%) |
Feb 03, 2015 | 9.440 | 9.610 | 9.433 | 9.602 | 18,259,784 | +0.22(+2.34%) |
Feb 02, 2015 | 9.256 | 9.419 | 9.171 | 9.383 | 16,760,704 | +0.20(+2.16%) |
Jan 30, 2015 | 9.178 | 9.334 | 9.150 | 9.185 | 14,815,575 | -0.15(-1.59%) |
Jan 29, 2015 | 9.171 | 9.355 | 9.123 | 9.334 | 14,853,258 | +0.18(+2.01%) |
Jan 28, 2015 | 9.489 | 9.489 | 9.143 | 9.150 | 17,628,392 | -0.26(-2.78%) |
Jan 27, 2015 | 9.369 | 9.518 | 9.355 | 9.412 | 13,656,907 | -0.12(-1.26%) |
Jan 26, 2015 | 9.397 | 9.546 | 9.341 | 9.532 | 14,472,936 | +0.15(+1.58%) |
Jan 23, 2015 | 9.390 | 9.511 | 9.313 | 9.383 | 19,293,096 | +0.00(+0.00%) |
Jan 22, 2015 | 8.910 | 9.447 | 8.902 | 9.383 | 42,849,360 | +0.66(+7.62%) |
Jan 21, 2015 | 8.655 | 8.768 | 8.598 | 8.719 | 24,185,728 | +0.05(+0.57%) |
Jan 20, 2015 | 8.761 | 8.789 | 8.634 | 8.669 | 18,381,798 | -0.10(-1.13%) |
Jan 16, 2015 | 8.577 | 8.768 | 8.542 | 8.768 | 18,502,650 | +0.17(+1.97%) |
Jan 15, 2015 | 8.747 | 8.818 | 8.515 | 8.598 | 18,228,154 | -0.18(-2.09%) |
Jan 14, 2015 | 8.860 | 8.860 | 8.655 | 8.782 | 24,208,334 | -0.20(-2.20%) |
Jan 13, 2015 | 9.171 | 9.249 | 8.895 | 8.980 | 16,448,065 | -0.11(-1.24%) |
Jan 12, 2015 | 9.199 | 9.228 | 9.051 | 9.093 | 10,840,938 | -0.11(-1.23%) |
Jan 09, 2015 | 9.475 | 9.475 | 9.206 | 9.206 | 13,633,167 | -0.27(-2.84%) |
Jan 08, 2015 | 9.376 | 9.500 | 9.334 | 9.475 | 12,982,673 | +0.19(+2.06%) |
Jan 07, 2015 | 9.320 | 9.390 | 9.199 | 9.284 | 15,954,106 | +0.07(+0.77%) |
Jan 06, 2015 | 9.525 | 9.532 | 9.178 | 9.214 | 18,719,848 | -0.29(-3.05%) |
Jan 05, 2015 | 9.744 | 9.751 | 9.496 | 9.503 | 10,477,193 | -0.30(-3.03%) |