Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.679 | 8.792 | 8.596 | 8.775 | 47,619 | +0.03(+0.36%) |
Mar 30, 2015 | 8.894 | 8.894 | 8.627 | 8.743 | 111,728 | +0.01(+0.17%) |
Mar 27, 2015 | 8.763 | 8.763 | 8.552 | 8.728 | 116,857 | -0.07(-0.83%) |
Mar 26, 2015 | 8.816 | 8.885 | 8.621 | 8.802 | 98,312 | -0.01(-0.11%) |
Mar 25, 2015 | 8.943 | 9.036 | 8.811 | 8.811 | 81,695 | -0.07(-0.82%) |
Mar 24, 2015 | 8.987 | 9.038 | 8.826 | 8.885 | 76,853 | -0.28(-3.04%) |
Mar 23, 2015 | 9.129 | 9.163 | 8.894 | 9.163 | 50,840 | +0.14(+1.54%) |
Mar 20, 2015 | 8.924 | 9.024 | 8.811 | 9.024 | 62,534 | +0.10(+1.12%) |
Mar 19, 2015 | 8.797 | 8.943 | 8.650 | 8.924 | 284,144 | +0.08(+0.88%) |
Mar 18, 2015 | 9.041 | 9.153 | 8.841 | 8.846 | 167,996 | -0.44(-4.73%) |
Mar 17, 2015 | 9.344 | 9.422 | 9.280 | 9.285 | 78,387 | -0.10(-1.04%) |
Mar 16, 2015 | 9.336 | 9.402 | 9.280 | 9.383 | 136,407 | -0.02(-0.21%) |
Mar 13, 2015 | 9.417 | 9.494 | 9.290 | 9.402 | 35,802 | -0.07(-0.71%) |
Mar 12, 2015 | 9.363 | 9.598 | 9.285 | 9.470 | 43,295 | +0.13(+1.40%) |
Mar 11, 2015 | 9.183 | 9.339 | 9.143 | 9.339 | 105,322 | +0.16(+1.70%) |
Mar 10, 2015 | 9.246 | 9.349 | 8.992 | 9.183 | 75,854 | -0.19(-2.03%) |
Mar 09, 2015 | 9.759 | 9.759 | 8.870 | 9.373 | 106,227 | -0.41(-4.15%) |
Mar 06, 2015 | 10.26 | 10.28 | 9.339 | 9.778 | 120,206 | -0.48(-4.67%) |
Mar 05, 2015 | 10.29 | 10.36 | 10.26 | 10.26 | 27,670 | -0.02(-0.24%) |
Mar 04, 2015 | 10.48 | 10.48 | 10.28 | 10.28 | 71,053 | -0.09(-0.89%) |
Mar 03, 2015 | 10.30 | 10.50 | 10.30 | 10.37 | 19,904 | +0.07(+0.71%) |
Mar 02, 2015 | 10.39 | 10.50 | 10.28 | 10.30 | 10,883 | -0.11(-1.08%) |
Feb 27, 2015 | 10.28 | 10.50 | 10.28 | 10.41 | 12,951 | +0.01(+0.09%) |
Feb 26, 2015 | 10.65 | 10.65 | 10.28 | 10.40 | 25,970 | +0.11(+1.09%) |
Feb 25, 2015 | 10.60 | 10.62 | 10.23 | 10.29 | 50,139 | -0.14(-1.31%) |
Feb 24, 2015 | 10.54 | 10.72 | 10.43 | 10.43 | 16,462 | -0.02(-0.19%) |
Feb 23, 2015 | 10.40 | 10.53 | 10.38 | 10.45 | 32,503 | -0.01(-0.14%) |
Feb 20, 2015 | 10.55 | 10.55 | 10.40 | 10.46 | 20,661 | -0.15(-1.43%) |
Feb 19, 2015 | 10.51 | 10.62 | 10.40 | 10.61 | 24,115 | +0.01(+0.09%) |
Feb 18, 2015 | 10.48 | 10.62 | 10.41 | 10.60 | 17,384 | +0.08(+0.79%) |
Feb 17, 2015 | 10.57 | 10.74 | 10.49 | 10.52 | 44,659 | -0.03(-0.28%) |
Feb 13, 2015 | 10.54 | 10.55 | 10.55 | 10.55 | 15,559 | +0.11(+1.08%) |
Feb 12, 2015 | 10.58 | 10.67 | 10.41 | 10.44 | 41,686 | -0.16(-1.48%) |
Feb 11, 2015 | 10.50 | 10.63 | 10.40 | 10.59 | 27,371 | +0.01(+0.14%) |
Feb 10, 2015 | 10.40 | 10.61 | 10.39 | 10.58 | 13,799 | +0.20(+1.93%) |
Feb 09, 2015 | 10.62 | 10.66 | 10.38 | 10.38 | 26,851 | -0.27(-2.57%) |
Feb 06, 2015 | 10.50 | 10.66 | 10.40 | 10.65 | 12,239 | +0.27(+2.64%) |
Feb 05, 2015 | 10.59 | 10.60 | 10.31 | 10.38 | 22,232 | -0.02(-0.23%) |
Feb 04, 2015 | 10.71 | 10.74 | 10.31 | 10.40 | 32,976 | -0.29(-2.74%) |
Feb 03, 2015 | 10.72 | 10.74 | 10.30 | 10.70 | 26,887 | +0.19(+1.77%) |
Feb 02, 2015 | 10.74 | 10.74 | 10.30 | 10.51 | 10,314 | +0.09(+0.84%) |
Jan 30, 2015 | 10.42 | 10.43 | 10.30 | 10.42 | 22,039 | +0.08(+0.76%) |
Jan 29, 2015 | 10.58 | 10.58 | 10.30 | 10.35 | 24,066 | -0.23(-2.22%) |
Jan 28, 2015 | 10.62 | 10.76 | 10.55 | 10.58 | 36,926 | -0.07(-0.64%) |
Jan 27, 2015 | 10.68 | 10.75 | 10.61 | 10.65 | 50,751 | -0.07(-0.68%) |
Jan 26, 2015 | 10.70 | 10.81 | 10.61 | 10.72 | 48,964 | +0.00(+0.05%) |
Jan 23, 2015 | 10.61 | 10.82 | 10.45 | 10.72 | 40,709 | +0.28(+2.67%) |
Jan 22, 2015 | 10.47 | 10.61 | 10.30 | 10.44 | 56,122 | -0.07(-0.65%) |
Jan 21, 2015 | 10.60 | 10.61 | 10.41 | 10.51 | 26,892 | -0.02(-0.14%) |
Jan 20, 2015 | 10.43 | 10.69 | 10.36 | 10.52 | 34,129 | +0.22(+2.18%) |
Jan 16, 2015 | 10.26 | 10.35 | 10.18 | 10.30 | 36,203 | +0.03(+0.29%) |
Jan 15, 2015 | 10.26 | 10.42 | 9.962 | 10.27 | 42,237 | +0.06(+0.62%) |
Jan 14, 2015 | 9.876 | 10.35 | 9.876 | 10.20 | 63,050 | +0.19(+1.90%) |
Jan 13, 2015 | 9.979 | 10.06 | 9.857 | 10.01 | 38,871 | +0.14(+1.43%) |
Jan 12, 2015 | 9.993 | 10.02 | 9.857 | 9.871 | 24,484 | +0.07(+0.70%) |
Jan 09, 2015 | 9.793 | 9.959 | 9.793 | 9.803 | 33,146 | -0.04(-0.40%) |
Jan 08, 2015 | 9.803 | 10.01 | 9.778 | 9.842 | 46,354 | +0.15(+1.56%) |
Jan 07, 2015 | 9.520 | 9.827 | 9.520 | 9.691 | 40,064 | +0.19(+2.01%) |
Jan 06, 2015 | 9.524 | 9.524 | 9.290 | 9.500 | 29,846 | -0.08(-0.87%) |
Jan 05, 2015 | 9.451 | 9.612 | 9.241 | 9.583 | 35,796 | +0.09(+0.90%) |