Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.880 | 9.000 | 8.770 | 8.860 | 273,135 | -0.09(-1.01%) |
Mar 30, 2015 | 9.070 | 9.170 | 8.940 | 8.950 | 56,214 | -0.11(-1.21%) |
Mar 27, 2015 | 8.950 | 9.100 | 8.850 | 9.060 | 88,939 | +0.09(+1.00%) |
Mar 26, 2015 | 8.970 | 9.160 | 8.960 | 8.970 | 58,918 | -0.06(-0.66%) |
Mar 25, 2015 | 9.410 | 9.420 | 9.030 | 9.030 | 67,009 | -0.38(-4.04%) |
Mar 24, 2015 | 9.340 | 9.450 | 9.310 | 9.410 | 61,736 | +0.02(+0.21%) |
Mar 23, 2015 | 9.260 | 9.440 | 9.200 | 9.390 | 72,438 | +0.14(+1.51%) |
Mar 20, 2015 | 9.090 | 9.310 | 9.030 | 9.250 | 127,837 | +0.24(+2.66%) |
Mar 19, 2015 | 9.020 | 9.170 | 8.930 | 9.010 | 59,073 | -0.09(-0.99%) |
Mar 18, 2015 | 8.850 | 9.150 | 8.800 | 9.100 | 91,588 | +0.19(+2.13%) |
Mar 17, 2015 | 8.930 | 8.980 | 8.800 | 8.910 | 95,744 | -0.08(-0.89%) |
Mar 16, 2015 | 9.000 | 9.130 | 8.850 | 8.990 | 94,631 | -0.02(-0.22%) |
Mar 13, 2015 | 9.090 | 9.100 | 8.840 | 9.010 | 83,806 | -0.09(-0.99%) |
Mar 12, 2015 | 9.160 | 9.160 | 9.010 | 9.100 | 140,604 | +0.04(+0.44%) |
Mar 11, 2015 | 8.800 | 9.150 | 8.721 | 9.060 | 234,266 | +0.26(+2.95%) |
Mar 10, 2015 | 8.660 | 8.810 | 8.630 | 8.800 | 185,887 | +0.01(+0.11%) |
Mar 09, 2015 | 8.810 | 8.850 | 8.700 | 8.790 | 99,565 | +0.02(+0.23%) |
Mar 06, 2015 | 8.940 | 9.080 | 8.760 | 8.770 | 135,887 | -0.24(-2.66%) |
Mar 05, 2015 | 9.130 | 9.190 | 9.010 | 9.010 | 134,474 | -0.15(-1.64%) |
Mar 04, 2015 | 9.330 | 9.390 | 9.010 | 9.160 | 154,361 | -0.23(-2.45%) |
Mar 03, 2015 | 9.750 | 9.800 | 9.330 | 9.390 | 137,651 | -0.45(-4.57%) |
Mar 02, 2015 | 10.20 | 10.20 | 9.585 | 9.840 | 193,218 | -0.36(-3.53%) |
Feb 27, 2015 | 10.28 | 10.39 | 10.16 | 10.20 | 179,043 | -0.06(-0.58%) |
Feb 26, 2015 | 10.13 | 10.32 | 10.04 | 10.26 | 122,016 | +0.38(+3.85%) |
Feb 25, 2015 | 9.890 | 10.06 | 9.830 | 9.880 | 64,809 | +0.00(+0.00%) |
Feb 24, 2015 | 10.08 | 10.16 | 9.850 | 9.880 | 99,485 | -0.14(-1.40%) |
Feb 23, 2015 | 10.17 | 10.17 | 9.910 | 10.02 | 66,270 | -0.24(-2.34%) |
Feb 20, 2015 | 10.25 | 10.30 | 10.01 | 10.26 | 58,248 | +0.02(+0.20%) |
Feb 19, 2015 | 10.22 | 10.47 | 10.15 | 10.24 | 38,405 | -0.07(-0.68%) |
Feb 18, 2015 | 10.30 | 10.42 | 10.25 | 10.31 | 40,418 | -0.08(-0.77%) |
Feb 17, 2015 | 10.37 | 10.47 | 10.31 | 10.39 | 42,412 | -0.03(-0.29%) |
Feb 13, 2015 | 10.26 | 10.42 | 10.42 | 10.42 | 122,300 | +0.22(+2.16%) |
Feb 12, 2015 | 10.15 | 10.23 | 10.01 | 10.20 | 103,547 | +0.19(+1.90%) |
Feb 11, 2015 | 9.780 | 10.02 | 9.730 | 10.01 | 114,012 | +0.15(+1.52%) |
Feb 10, 2015 | 9.980 | 9.980 | 9.710 | 9.860 | 87,664 | -0.11(-1.10%) |
Feb 09, 2015 | 9.800 | 10.07 | 9.800 | 9.970 | 126,938 | +0.10(+1.01%) |
Feb 06, 2015 | 9.720 | 10.19 | 9.655 | 9.870 | 146,989 | +0.18(+1.86%) |
Feb 05, 2015 | 9.670 | 9.785 | 9.590 | 9.690 | 145,659 | +0.08(+0.83%) |
Feb 04, 2015 | 9.620 | 9.790 | 9.600 | 9.610 | 144,074 | -0.11(-1.13%) |
Feb 03, 2015 | 9.400 | 9.830 | 9.400 | 9.720 | 273,659 | +0.37(+3.96%) |
Feb 02, 2015 | 9.150 | 9.355 | 9.130 | 9.350 | 135,334 | +0.22(+2.41%) |
Jan 30, 2015 | 9.300 | 9.330 | 9.100 | 9.130 | 126,597 | -0.26(-2.77%) |
Jan 29, 2015 | 9.200 | 9.410 | 9.140 | 9.390 | 89,858 | +0.23(+2.51%) |
Jan 28, 2015 | 9.280 | 9.280 | 8.920 | 9.160 | 161,705 | -0.09(-0.97%) |
Jan 27, 2015 | 9.330 | 9.475 | 9.230 | 9.250 | 88,033 | -0.15(-1.60%) |
Jan 26, 2015 | 9.300 | 9.445 | 9.240 | 9.400 | 152,258 | +0.08(+0.86%) |
Jan 23, 2015 | 9.390 | 9.410 | 9.260 | 9.320 | 98,512 | -0.04(-0.43%) |
Jan 22, 2015 | 9.380 | 9.410 | 9.170 | 9.360 | 117,098 | +0.08(+0.86%) |
Jan 21, 2015 | 9.200 | 9.390 | 9.170 | 9.280 | 143,560 | -0.01(-0.11%) |
Jan 20, 2015 | 9.670 | 9.690 | 9.120 | 9.290 | 239,493 | -0.35(-3.63%) |
Jan 16, 2015 | 9.540 | 9.815 | 9.520 | 9.640 | 177,347 | +0.04(+0.42%) |
Jan 15, 2015 | 9.980 | 9.980 | 9.560 | 9.600 | 119,967 | -0.35(-3.52%) |
Jan 14, 2015 | 9.970 | 10.11 | 9.740 | 9.950 | 82,823 | -0.20(-1.97%) |
Jan 13, 2015 | 10.00 | 10.39 | 9.840 | 10.15 | 106,293 | +0.25(+2.53%) |
Jan 12, 2015 | 10.05 | 10.11 | 9.740 | 9.900 | 112,182 | -0.18(-1.79%) |
Jan 09, 2015 | 10.37 | 10.50 | 9.940 | 10.08 | 137,443 | -0.28(-2.70%) |
Jan 08, 2015 | 10.15 | 10.67 | 10.14 | 10.36 | 137,461 | +0.21(+2.07%) |
Jan 07, 2015 | 10.41 | 10.41 | 9.950 | 10.15 | 91,563 | -0.22(-2.12%) |
Jan 06, 2015 | 10.77 | 10.77 | 10.10 | 10.37 | 94,264 | -0.33(-3.08%) |
Jan 05, 2015 | 11.03 | 11.09 | 10.65 | 10.70 | 56,919 | -0.36(-3.25%) |