Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.630 | 9.730 | 9.250 | 9.380 | 253,156 | -0.31(-3.20%) |
Mar 30, 2015 | 9.630 | 10.01 | 9.600 | 9.690 | 261,746 | +0.10(+1.04%) |
Mar 27, 2015 | 9.520 | 9.620 | 9.200 | 9.590 | 142,062 | +0.06(+0.63%) |
Mar 26, 2015 | 9.590 | 9.729 | 9.450 | 9.530 | 110,208 | -0.14(-1.45%) |
Mar 25, 2015 | 10.51 | 10.51 | 9.620 | 9.670 | 231,556 | -0.77(-7.38%) |
Mar 24, 2015 | 10.45 | 10.70 | 10.30 | 10.44 | 362,482 | -0.01(-0.10%) |
Mar 23, 2015 | 10.21 | 10.59 | 10.15 | 10.45 | 153,530 | +0.21(+2.05%) |
Mar 20, 2015 | 10.11 | 10.38 | 9.960 | 10.24 | 338,629 | +0.06(+0.59%) |
Mar 19, 2015 | 10.22 | 10.30 | 10.11 | 10.18 | 165,605 | -0.07(-0.68%) |
Mar 18, 2015 | 10.15 | 10.33 | 9.940 | 10.25 | 234,490 | +0.08(+0.79%) |
Mar 17, 2015 | 10.03 | 10.31 | 10.03 | 10.17 | 172,156 | +0.14(+1.40%) |
Mar 16, 2015 | 10.27 | 10.34 | 10.02 | 10.03 | 271,190 | -0.17(-1.67%) |
Mar 13, 2015 | 9.960 | 10.77 | 9.690 | 10.20 | 653,518 | +0.91(+9.80%) |
Mar 12, 2015 | 9.400 | 9.625 | 9.210 | 9.290 | 135,060 | -0.08(-0.85%) |
Mar 11, 2015 | 9.280 | 9.430 | 9.094 | 9.370 | 182,834 | +0.11(+1.19%) |
Mar 10, 2015 | 9.280 | 9.370 | 9.100 | 9.260 | 222,454 | -0.13(-1.38%) |
Mar 09, 2015 | 9.520 | 9.520 | 8.960 | 9.390 | 271,805 | -0.13(-1.37%) |
Mar 06, 2015 | 9.320 | 9.760 | 9.320 | 9.520 | 212,930 | +0.14(+1.49%) |
Mar 05, 2015 | 9.270 | 9.460 | 9.070 | 9.380 | 199,681 | +0.16(+1.74%) |
Mar 04, 2015 | 9.110 | 9.285 | 8.810 | 9.220 | 281,127 | +0.07(+0.77%) |
Mar 03, 2015 | 9.080 | 9.370 | 9.080 | 9.150 | 295,514 | +0.00(+0.00%) |
Mar 02, 2015 | 9.090 | 9.310 | 8.960 | 9.150 | 300,517 | +0.05(+0.55%) |
Feb 27, 2015 | 9.430 | 9.451 | 9.000 | 9.100 | 571,472 | -0.31(-3.29%) |
Feb 26, 2015 | 9.650 | 10.04 | 9.255 | 9.410 | 544,655 | -0.72(-7.11%) |
Feb 25, 2015 | 9.710 | 10.16 | 9.630 | 10.13 | 461,248 | +0.37(+3.79%) |
Feb 24, 2015 | 9.720 | 10.23 | 9.640 | 9.760 | 212,667 | +0.23(+2.41%) |
Feb 23, 2015 | 10.40 | 10.56 | 9.270 | 9.530 | 575,738 | -0.94(-8.98%) |
Feb 20, 2015 | 10.70 | 10.75 | 10.33 | 10.47 | 219,448 | -0.27(-2.51%) |
Feb 19, 2015 | 10.91 | 10.92 | 10.66 | 10.74 | 155,489 | -0.20(-1.83%) |
Feb 18, 2015 | 10.93 | 11.14 | 10.82 | 10.94 | 205,998 | -0.07(-0.64%) |
Feb 17, 2015 | 11.00 | 11.11 | 10.81 | 11.01 | 160,622 | +0.10(+0.92%) |
Feb 13, 2015 | 10.95 | 10.91 | 10.91 | 10.91 | 192,600 | -0.04(-0.37%) |
Feb 12, 2015 | 11.06 | 11.18 | 10.81 | 10.95 | 174,725 | -0.04(-0.36%) |
Feb 11, 2015 | 10.64 | 11.01 | 10.47 | 10.99 | 270,754 | +0.35(+3.29%) |
Feb 10, 2015 | 11.00 | 11.04 | 10.54 | 10.64 | 408,048 | -0.28(-2.56%) |
Feb 09, 2015 | 11.17 | 11.30 | 10.82 | 10.92 | 243,433 | -0.34(-3.02%) |
Feb 06, 2015 | 11.30 | 11.60 | 11.07 | 11.26 | 214,911 | -0.03(-0.27%) |
Feb 05, 2015 | 10.96 | 11.37 | 10.89 | 11.29 | 217,037 | +0.39(+3.58%) |
Feb 04, 2015 | 10.86 | 11.21 | 10.84 | 10.90 | 181,495 | -0.02(-0.18%) |
Feb 03, 2015 | 10.62 | 11.10 | 10.62 | 10.92 | 259,964 | +0.12(+1.11%) |
Feb 02, 2015 | 10.30 | 10.90 | 10.17 | 10.80 | 354,680 | +0.56(+5.47%) |
Jan 30, 2015 | 10.70 | 10.98 | 10.24 | 10.24 | 444,806 | -0.54(-5.01%) |
Jan 29, 2015 | 10.43 | 10.79 | 10.28 | 10.78 | 373,820 | +0.37(+3.55%) |
Jan 28, 2015 | 10.88 | 11.02 | 10.31 | 10.41 | 446,696 | -0.38(-3.52%) |
Jan 27, 2015 | 11.00 | 11.13 | 10.75 | 10.79 | 618,561 | -0.43(-3.83%) |
Jan 26, 2015 | 11.00 | 11.32 | 10.83 | 11.22 | 543,606 | +0.24(+2.19%) |
Jan 23, 2015 | 10.96 | 11.20 | 10.81 | 10.98 | 473,044 | -0.07(-0.63%) |
Jan 22, 2015 | 10.80 | 11.06 | 10.56 | 11.05 | 940,025 | +0.30(+2.79%) |
Jan 21, 2015 | 10.52 | 10.89 | 10.37 | 10.75 | 1,140,428 | +0.05(+0.47%) |
Jan 20, 2015 | 10.04 | 11.04 | 10.04 | 10.70 | 3,013,685 | +1.02(+10.54%) |
Jan 16, 2015 | 9.130 | 9.750 | 8.880 | 9.680 | 2,043,769 | +0.26(+2.76%) |
Jan 15, 2015 | 10.30 | 10.50 | 9.310 | 9.420 | 7,435,039 | -11.38(-54.71%) |
Jan 14, 2015 | 19.74 | 21.02 | 19.62 | 20.80 | 1,556,100 | +0.81(+4.05%) |
Jan 13, 2015 | 22.02 | 22.16 | 19.84 | 19.99 | 252,200 | -1.74(-8.01%) |
Jan 12, 2015 | 22.01 | 22.01 | 21.51 | 21.73 | 229,389 | -0.35(-1.59%) |
Jan 09, 2015 | 22.42 | 22.61 | 21.85 | 22.08 | 191,997 | -0.30(-1.34%) |
Jan 08, 2015 | 22.22 | 22.88 | 21.97 | 22.38 | 423,890 | +0.31(+1.40%) |
Jan 07, 2015 | 22.11 | 22.29 | 21.40 | 22.07 | 135,782 | +0.13(+0.59%) |
Jan 06, 2015 | 23.19 | 23.19 | 21.36 | 21.94 | 185,945 | -1.21(-5.23%) |
Jan 05, 2015 | 24.03 | 24.32 | 22.88 | 23.15 | 175,715 | -1.08(-4.46%) |