Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.620 | 9.620 | 9.540 | 9.540 | 7,577 | -0.07(-0.73%) |
Mar 30, 2015 | 9.690 | 9.690 | 9.610 | 9.610 | 2,959 | -0.21(-2.14%) |
Mar 27, 2015 | 9.810 | 9.820 | 9.740 | 9.820 | 1,474 | -0.03(-0.30%) |
Mar 26, 2015 | 9.810 | 9.850 | 9.790 | 9.850 | 11,980 | +0.10(+1.03%) |
Mar 25, 2015 | 9.830 | 9.830 | 9.750 | 9.750 | 4,789 | -0.04(-0.41%) |
Mar 24, 2015 | 9.770 | 9.790 | 9.760 | 9.790 | 2,993 | +0.00(+0.00%) |
Mar 23, 2015 | 9.660 | 9.880 | 9.660 | 9.790 | 28,033 | +0.11(+1.14%) |
Mar 20, 2015 | 9.390 | 9.730 | 9.390 | 9.680 | 12,656 | +0.39(+4.20%) |
Mar 19, 2015 | 9.180 | 9.320 | 9.180 | 9.290 | 9,670 | +0.13(+1.42%) |
Mar 18, 2015 | 9.160 | 9.160 | 9.160 | 9.160 | 612 | +0.21(+2.35%) |
Mar 17, 2015 | 8.910 | 8.990 | 8.910 | 8.950 | 14,917 | -0.07(-0.78%) |
Mar 16, 2015 | 9.040 | 9.040 | 9.020 | 9.020 | 565 | +0.10(+1.12%) |
Mar 13, 2015 | 8.910 | 8.930 | 8.910 | 8.920 | 27,020 | -0.03(-0.34%) |
Mar 12, 2015 | 8.950 | 8.980 | 8.950 | 8.950 | 1,702 | +0.06(+0.67%) |
Mar 11, 2015 | 8.980 | 8.980 | 8.810 | 8.890 | 10,281 | -0.11(-1.22%) |
Mar 10, 2015 | 9.030 | 9.070 | 9.000 | 9.000 | 5,485 | -0.05(-0.55%) |
Mar 09, 2015 | 9.120 | 9.120 | 9.050 | 9.050 | 6,072 | -0.09(-0.98%) |
Mar 06, 2015 | 9.170 | 9.170 | 9.090 | 9.140 | 8,887 | -0.18(-1.93%) |
Mar 05, 2015 | 9.380 | 9.390 | 9.290 | 9.320 | 3,105 | -0.01(-0.11%) |
Mar 04, 2015 | 9.370 | 9.290 | 9.330 | 11,828 | -0.04(-0.43%) | |
Mar 03, 2015 | 9.370 | 9.370 | 3,405 | -0.13(-1.37%) | ||
Mar 02, 2015 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | -0.07(-0.73%) |
Feb 27, 2015 | 9.550 | 9.570 | 9.550 | 9.570 | 6,062 | +0.03(+0.31%) |
Feb 26, 2015 | 9.470 | 9.490 | 9.540 | 3,140 | +0.07(+0.74%) | |
Feb 25, 2015 | 9.480 | 9.490 | 9.480 | 9.470 | 2,043 | +0.15(+1.61%) |
Feb 24, 2015 | 9.370 | 9.370 | 9.300 | 9.320 | 7,358 | -0.03(-0.32%) |
Feb 23, 2015 | 9.410 | 9.500 | 9.350 | 9.350 | 6,040 | -0.01(-0.11%) |
Feb 20, 2015 | 9.450 | 9.450 | 9.350 | 9.360 | 4,819 | -0.12(-1.27%) |
Feb 19, 2015 | 9.550 | 9.550 | 9.470 | 9.480 | 6,987 | +0.04(+0.42%) |
Feb 18, 2015 | 9.410 | 9.510 | 9.410 | 9.440 | 4,296 | -0.03(-0.32%) |
Feb 17, 2015 | 9.460 | 9.500 | 9.360 | 9.470 | 19,300 | -0.43(-4.34%) |
Feb 13, 2015 | 9.900 | 9.900 | 9.900 | 0 | +0.23(+2.38%) | |
Feb 12, 2015 | 9.680 | 9.680 | 9.670 | 9.670 | 1,314 | -0.03(-0.31%) |
Feb 10, 2015 | 9.700 | 9.700 | 9.700 | 181 | -0.11(-1.12%) | |
Feb 09, 2015 | 9.720 | 9.830 | 9.720 | 9.810 | 7,276 | +0.21(+2.19%) |
Feb 06, 2015 | 9.720 | 9.740 | 9.530 | 9.600 | 83,906 | -0.29(-2.93%) |
Feb 05, 2015 | 9.810 | 9.920 | 9.810 | 9.890 | 3,320 | -0.09(-0.90%) |
Feb 04, 2015 | 10.05 | 10.05 | 9.960 | 9.980 | 11,169 | +0.00(+0.00%) |
Feb 03, 2015 | 9.930 | 9.980 | 9.930 | 9.980 | 2,042 | +0.08(+0.81%) |
Feb 02, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 285 | +0.02(+0.20%) |
Jan 30, 2015 | 9.760 | 9.880 | 9.760 | 9.880 | 1,295 | +0.13(+1.33%) |
Jan 29, 2015 | 10.05 | 10.06 | 9.700 | 9.750 | 12,711 | -0.61(-5.89%) |
Jan 28, 2015 | 10.44 | 10.44 | 10.36 | 10.36 | 701 | -0.07(-0.67%) |
Jan 27, 2015 | 10.40 | 10.48 | 10.40 | 10.43 | 1,892 | +0.11(+1.07%) |
Jan 26, 2015 | 10.49 | 10.49 | 10.32 | 10.32 | 2,682 | -0.22(-2.09%) |
Jan 23, 2015 | 10.60 | 10.60 | 10.48 | 10.54 | 19,392 | -0.10(-0.94%) |
Jan 22, 2015 | 10.58 | 10.65 | 10.55 | 10.64 | 10,744 | +0.19(+1.82%) |
Jan 21, 2015 | 10.60 | 10.64 | 10.42 | 10.45 | 25,994 | +0.10(+0.97%) |
Jan 20, 2015 | 10.24 | 10.39 | 10.24 | 10.35 | 2,170 | +0.22(+2.17%) |
Jan 19, 2015 | 10.14 | 10.15 | 10.13 | 10.13 | 1,335 | -0.04(-0.39%) |
Jan 16, 2015 | 9.890 | 10.25 | 9.890 | 10.17 | 11,916 | +0.32(+3.25%) |
Jan 15, 2015 | 9.850 | 2,281 | +0.07(+0.72%) | |||
Jan 14, 2015 | 9.800 | 9.800 | 9.760 | 9.780 | 4,461 | -0.10(-1.01%) |
Jan 13, 2015 | 9.860 | 9.880 | 9.780 | 9.880 | 7,975 | +0.33(+3.46%) |
Jan 12, 2015 | 9.470 | 9.550 | 9.470 | 9.550 | 1,800 | +0.14(+1.49%) |
Jan 09, 2015 | 9.410 | 9.410 | 9.410 | 9.410 | 595 | +0.02(+0.21%) |
Jan 08, 2015 | 9.540 | 9.540 | 9.380 | 9.390 | 1,181 | -0.20(-2.09%) |
Jan 07, 2015 | 9.450 | 9.590 | 9.420 | 9.590 | 2,660 | +0.06(+0.63%) |
Jan 06, 2015 | 9.370 | 9.560 | 9.370 | 9.530 | 7,772 | +0.22(+2.36%) |
Jan 05, 2015 | 9.180 | 9.340 | 9.160 | 9.310 | 5,276 | +0.21(+2.31%) |