Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.101 | 9.190 | 8.985 | 9.101 | 4,395,449 | +0.05(+0.59%) |
Mar 30, 2015 | 8.821 | 9.119 | 8.791 | 9.047 | 4,029,986 | +0.30(+3.47%) |
Mar 27, 2015 | 8.964 | 9.006 | 8.684 | 8.744 | 5,916,680 | -0.23(-2.59%) |
Mar 26, 2015 | 9.321 | 9.411 | 8.961 | 8.976 | 5,715,390 | -0.39(-4.19%) |
Mar 25, 2015 | 9.666 | 9.726 | 9.357 | 9.369 | 3,145,116 | -0.19(-1.99%) |
Mar 24, 2015 | 9.488 | 9.571 | 9.375 | 9.559 | 3,845,609 | +0.27(+2.88%) |
Mar 23, 2015 | 9.214 | 9.297 | 9.131 | 9.291 | 2,829,295 | +0.15(+1.69%) |
Mar 20, 2015 | 9.422 | 9.422 | 9.113 | 9.137 | 4,837,811 | -0.04(-0.45%) |
Mar 19, 2015 | 9.661 | 9.738 | 9.071 | 9.178 | 5,612,597 | -0.65(-6.60%) |
Mar 18, 2015 | 9.583 | 9.958 | 9.571 | 9.827 | 4,006,413 | +0.24(+2.48%) |
Mar 17, 2015 | 9.232 | 9.607 | 9.202 | 9.589 | 2,720,201 | +0.30(+3.27%) |
Mar 16, 2015 | 9.434 | 9.476 | 9.262 | 9.286 | 2,684,993 | -0.01(-0.06%) |
Mar 13, 2015 | 9.274 | 9.327 | 9.155 | 9.291 | 3,186,237 | -0.13(-1.39%) |
Mar 12, 2015 | 9.559 | 9.672 | 9.291 | 9.422 | 5,092,431 | +0.11(+1.15%) |
Mar 11, 2015 | 9.333 | 9.375 | 9.113 | 9.315 | 4,254,672 | -0.01(-0.13%) |
Mar 10, 2015 | 9.375 | 9.434 | 9.262 | 9.327 | 5,114,644 | -0.07(-0.70%) |
Mar 09, 2015 | 9.661 | 9.672 | 9.381 | 9.393 | 3,985,169 | -0.36(-3.66%) |
Mar 06, 2015 | 9.952 | 9.967 | 9.708 | 9.750 | 2,022,193 | -0.31(-3.08%) |
Mar 05, 2015 | 10.07 | 10.15 | 9.970 | 10.06 | 2,718,708 | -0.10(-1.00%) |
Mar 04, 2015 | 10.40 | 10.61 | 10.08 | 10.16 | 3,122,074 | -0.45(-4.26%) |
Mar 03, 2015 | 10.72 | 10.91 | 10.58 | 10.61 | 3,773,265 | -0.15(-1.44%) |
Mar 02, 2015 | 11.02 | 11.02 | 10.76 | 10.77 | 1,671,724 | -0.27(-2.43%) |
Feb 27, 2015 | 10.90 | 11.20 | 10.83 | 11.04 | 2,326,003 | +0.20(+1.87%) |
Feb 26, 2015 | 11.15 | 11.17 | 10.80 | 10.83 | 2,098,103 | -0.24(-2.20%) |
Feb 25, 2015 | 11.32 | 11.37 | 11.04 | 11.08 | 2,999,514 | -0.12(-1.12%) |
Feb 24, 2015 | 11.10 | 11.32 | 10.85 | 11.20 | 3,672,762 | +0.24(+2.17%) |
Feb 23, 2015 | 11.07 | 11.19 | 10.91 | 10.96 | 3,270,242 | -0.21(-1.92%) |
Feb 20, 2015 | 11.21 | 11.23 | 11.06 | 11.18 | 1,557,526 | -0.05(-0.48%) |
Feb 19, 2015 | 11.29 | 11.35 | 11.17 | 11.23 | 842,097 | -0.11(-0.94%) |
Feb 18, 2015 | 11.33 | 11.43 | 11.22 | 11.34 | 1,707,126 | +0.00(+0.00%) |
Feb 17, 2015 | 11.37 | 11.38 | 11.16 | 11.34 | 1,187,563 | +0.06(+0.53%) |
Feb 13, 2015 | 10.86 | 11.28 | 11.28 | 11.28 | 3,380,568 | +0.30(+2.77%) |
Feb 12, 2015 | 10.65 | 10.98 | 10.65 | 10.98 | 6,776,192 | +0.41(+3.89%) |
Feb 11, 2015 | 10.34 | 10.60 | 10.33 | 10.57 | 1,759,994 | -0.11(-1.02%) |
Feb 10, 2015 | 10.86 | 10.89 | 10.64 | 10.67 | 1,958,174 | -0.07(-0.69%) |
Feb 09, 2015 | 10.70 | 10.83 | 10.69 | 10.75 | 2,669,016 | +0.00(+0.00%) |
Feb 06, 2015 | 10.69 | 10.83 | 10.59 | 10.75 | 2,504,836 | -0.35(-3.20%) |
Feb 05, 2015 | 10.70 | 11.10 | 10.67 | 11.10 | 2,605,631 | +0.27(+2.48%) |
Feb 04, 2015 | 10.77 | 10.97 | 10.75 | 10.83 | 6,770,406 | -0.18(-1.66%) |
Feb 03, 2015 | 10.99 | 11.09 | 10.94 | 11.02 | 11,291,833 | +0.10(+0.94%) |
Feb 02, 2015 | 10.73 | 10.91 | 10.69 | 10.91 | 2,100,053 | +0.36(+3.42%) |
Jan 30, 2015 | 10.69 | 10.75 | 10.48 | 10.55 | 3,108,392 | -0.73(-6.44%) |
Jan 29, 2015 | 11.21 | 11.31 | 11.04 | 11.28 | 2,223,435 | +0.10(+0.87%) |
Jan 28, 2015 | 11.14 | 11.37 | 11.07 | 11.18 | 1,659,566 | -0.03(-0.31%) |
Jan 27, 2015 | 11.15 | 11.32 | 11.05 | 11.22 | 2,820,688 | -0.02(-0.20%) |
Jan 26, 2015 | 11.20 | 11.27 | 11.16 | 11.24 | 2,031,932 | -0.17(-1.46%) |
Jan 23, 2015 | 11.45 | 11.48 | 11.38 | 11.41 | 1,608,201 | -0.06(-0.55%) |
Jan 22, 2015 | 11.73 | 11.76 | 11.38 | 11.47 | 4,009,418 | -0.13(-1.13%) |
Jan 21, 2015 | 11.37 | 11.61 | 11.31 | 11.60 | 3,159,350 | +0.42(+3.74%) |
Jan 20, 2015 | 10.95 | 11.21 | 10.90 | 11.18 | 2,574,489 | +0.30(+2.73%) |
Jan 16, 2015 | 10.87 | 11.05 | 10.79 | 10.89 | 2,570,472 | +0.22(+2.09%) |
Jan 15, 2015 | 10.79 | 10.82 | 10.62 | 10.66 | 2,458,255 | +0.10(+0.98%) |
Jan 14, 2015 | 10.51 | 10.70 | 10.42 | 10.56 | 2,517,646 | +0.22(+2.10%) |
Jan 13, 2015 | 10.12 | 10.46 | 10.08 | 10.34 | 1,971,833 | +0.28(+2.79%) |
Jan 12, 2015 | 9.902 | 10.11 | 9.782 | 10.06 | 2,360,041 | +0.02(+0.17%) |
Jan 09, 2015 | 10.04 | 10.16 | 9.993 | 10.04 | 1,788,684 | +0.01(+0.06%) |
Jan 08, 2015 | 9.965 | 10.17 | 9.925 | 10.04 | 2,040,341 | +0.15(+1.50%) |
Jan 07, 2015 | 9.925 | 10.02 | 9.822 | 9.890 | 1,388,253 | +0.23(+2.37%) |
Jan 06, 2015 | 9.730 | 9.810 | 9.598 | 9.661 | 1,918,838 | +0.05(+0.48%) |
Jan 05, 2015 | 9.524 | 9.733 | 9.524 | 9.616 | 1,565,582 | -0.20(-2.04%) |