Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.21 | 10.21 | 10.00 | 10.10 | 5,392 | -0.11(-1.08%) |
Mar 30, 2015 | 10.17 | 10.24 | 10.15 | 10.21 | 6,485 | +0.21(+2.10%) |
Mar 27, 2015 | 10.20 | 10.47 | 10.00 | 10.00 | 14,777 | -0.21(-2.06%) |
Mar 26, 2015 | 10.23 | 10.67 | 10.00 | 10.21 | 9,516 | -0.11(-1.07%) |
Mar 25, 2015 | 10.47 | 10.69 | 10.03 | 10.32 | 16,216 | -0.01(-0.10%) |
Mar 24, 2015 | 10.65 | 10.70 | 10.24 | 10.33 | 4,425 | -0.24(-2.27%) |
Mar 23, 2015 | 10.02 | 10.94 | 10.02 | 10.57 | 16,679 | +0.56(+5.59%) |
Mar 20, 2015 | 9.670 | 11.02 | 9.200 | 10.01 | 19,349 | +0.31(+3.20%) |
Mar 19, 2015 | 9.400 | 9.700 | 9.400 | 9.700 | 2,125 | +0.31(+3.30%) |
Mar 18, 2015 | 9.679 | 9.679 | 9.270 | 9.390 | 5,363 | -0.20(-2.09%) |
Mar 17, 2015 | 9.510 | 9.700 | 9.250 | 9.590 | 6,988 | +0.21(+2.24%) |
Mar 16, 2015 | 9.340 | 9.680 | 9.340 | 9.380 | 10,785 | -0.14(-1.47%) |
Mar 13, 2015 | 9.530 | 9.620 | 9.410 | 9.520 | 10,768 | -0.01(-0.10%) |
Mar 12, 2015 | 9.350 | 9.660 | 9.320 | 9.530 | 20,601 | +0.28(+3.03%) |
Mar 11, 2015 | 9.220 | 9.540 | 9.210 | 9.250 | 27,324 | +0.04(+0.43%) |
Mar 10, 2015 | 9.600 | 9.610 | 9.010 | 9.210 | 24,486 | -0.48(-4.95%) |
Mar 09, 2015 | 9.610 | 9.700 | 9.440 | 9.690 | 11,344 | -0.06(-0.62%) |
Mar 06, 2015 | 9.612 | 9.750 | 9.612 | 9.750 | 832 | +0.04(+0.41%) |
Mar 05, 2015 | 9.750 | 9.750 | 9.440 | 9.710 | 11,361 | +0.00(+0.00%) |
Mar 04, 2015 | 9.500 | 9.710 | 9.330 | 9.710 | 12,041 | +0.23(+2.43%) |
Mar 03, 2015 | 9.420 | 9.490 | 9.300 | 9.480 | 3,448 | +0.32(+3.49%) |
Mar 02, 2015 | 9.170 | 9.620 | 9.150 | 9.160 | 14,234 | +0.06(+0.66%) |
Feb 27, 2015 | 9.750 | 9.750 | 9.010 | 9.100 | 30,672 | -0.50(-5.21%) |
Feb 26, 2015 | 9.857 | 9.880 | 9.600 | 9.600 | 15,031 | -0.28(-2.83%) |
Feb 25, 2015 | 9.675 | 9.990 | 9.620 | 9.880 | 10,631 | +0.04(+0.41%) |
Feb 24, 2015 | 9.870 | 9.870 | 9.760 | 9.840 | 34,898 | -0.01(-0.10%) |
Feb 23, 2015 | 9.860 | 9.870 | 9.680 | 9.850 | 25,849 | -0.02(-0.20%) |
Feb 20, 2015 | 9.870 | 9.989 | 9.543 | 9.870 | 23,757 | -0.13(-1.30%) |
Feb 19, 2015 | 9.830 | 10.37 | 9.830 | 10.00 | 61,565 | -0.70(-6.54%) |
Feb 18, 2015 | 10.66 | 11.14 | 10.31 | 10.70 | 68,808 | -0.18(-1.65%) |
Feb 17, 2015 | 10.70 | 10.88 | 10.31 | 10.88 | 30,993 | +0.44(+4.21%) |
Feb 13, 2015 | 10.60 | 10.44 | 10.44 | 10.44 | 27,600 | -0.01(-0.10%) |
Feb 12, 2015 | 10.50 | 10.60 | 10.33 | 10.45 | 19,926 | -0.21(-1.97%) |
Feb 11, 2015 | 10.65 | 10.80 | 9.970 | 10.66 | 17,226 | -0.05(-0.47%) |
Feb 10, 2015 | 10.99 | 11.08 | 10.71 | 10.71 | 4,050 | -0.05(-0.51%) |
Feb 09, 2015 | 10.96 | 11.23 | 10.65 | 10.76 | 11,306 | -0.20(-1.78%) |
Feb 06, 2015 | 10.99 | 11.08 | 10.83 | 10.96 | 21,912 | -0.08(-0.72%) |
Feb 05, 2015 | 11.05 | 11.33 | 11.01 | 11.04 | 9,020 | +0.09(+0.82%) |
Feb 04, 2015 | 10.68 | 11.32 | 10.68 | 10.95 | 49,943 | +0.18(+1.67%) |
Feb 03, 2015 | 10.92 | 11.10 | 10.72 | 10.77 | 17,610 | -0.22(-2.00%) |
Feb 02, 2015 | 10.85 | 11.37 | 10.72 | 10.99 | 19,233 | +0.08(+0.73%) |
Jan 30, 2015 | 11.21 | 11.10 | 10.75 | 10.91 | 14,128 | -0.19(-1.71%) |
Jan 29, 2015 | 11.07 | 11.75 | 10.67 | 11.10 | 24,618 | +0.42(+3.93%) |
Jan 28, 2015 | 11.28 | 11.75 | 10.64 | 10.68 | 18,463 | -0.25(-2.29%) |
Jan 27, 2015 | 10.92 | 11.12 | 10.74 | 10.93 | 21,616 | -0.18(-1.62%) |
Jan 26, 2015 | 10.68 | 11.14 | 10.62 | 11.11 | 29,475 | +0.42(+3.93%) |
Jan 23, 2015 | 10.53 | 11.00 | 10.40 | 10.69 | 34,600 | -0.05(-0.47%) |
Jan 22, 2015 | 10.56 | 10.79 | 10.55 | 10.74 | 42,709 | +0.14(+1.32%) |
Jan 21, 2015 | 11.00 | 11.02 | 10.45 | 10.60 | 53,911 | -0.40(-3.64%) |
Jan 20, 2015 | 10.57 | 11.47 | 10.40 | 11.00 | 39,414 | +0.42(+3.97%) |
Jan 16, 2015 | 10.45 | 10.90 | 10.29 | 10.58 | 21,245 | +0.04(+0.38%) |
Jan 15, 2015 | 10.36 | 10.91 | 10.18 | 10.54 | 20,259 | +0.63(+6.36%) |
Jan 14, 2015 | 9.840 | 10.68 | 9.840 | 9.910 | 22,763 | -0.26(-2.56%) |
Jan 13, 2015 | 10.40 | 10.40 | 10.06 | 10.17 | 5,565 | -0.23(-2.21%) |
Jan 12, 2015 | 10.30 | 10.47 | 10.26 | 10.40 | 36,535 | +0.04(+0.39%) |
Jan 09, 2015 | 10.53 | 10.99 | 10.02 | 10.36 | 79,139 | -0.06(-0.58%) |
Jan 08, 2015 | 10.27 | 11.20 | 10.27 | 10.42 | 40,287 | -0.28(-2.62%) |
Jan 07, 2015 | 10.33 | 11.12 | 10.29 | 10.70 | 106,625 | +0.24(+2.29%) |
Jan 06, 2015 | 9.640 | 10.52 | 9.320 | 10.46 | 57,153 | +0.98(+10.34%) |
Jan 05, 2015 | 9.700 | 9.777 | 9.300 | 9.480 | 29,749 | +0.17(+1.83%) |