Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.29 | 10.29 | 10.18 | 10.22 | 8,255 | -0.14(-1.35%) |
Mar 30, 2015 | 10.30 | 10.36 | 10.28 | 10.36 | 4,378 | +0.28(+2.78%) |
Mar 27, 2015 | 10.08 | 10.11 | 10.08 | 10.08 | 2,921 | +0.01(+0.05%) |
Mar 26, 2015 | 10.05 | 10.10 | 10.05 | 10.07 | 4,096 | -0.14(-1.32%) |
Mar 25, 2015 | 10.30 | 10.34 | 10.18 | 10.21 | 4,396 | -0.13(-1.26%) |
Mar 24, 2015 | 10.32 | 10.34 | 10.32 | 10.34 | 3,277 | -0.04(-0.34%) |
Mar 23, 2015 | 10.35 | 10.40 | 10.35 | 10.38 | 2,343 | +0.04(+0.34%) |
Mar 20, 2015 | 10.27 | 10.38 | 10.27 | 10.34 | 25,962 | +0.37(+3.71%) |
Mar 19, 2015 | 9.969 | 9.970 | 9.930 | 9.970 | 3,680 | -0.23(-2.25%) |
Mar 18, 2015 | 9.900 | 10.20 | 9.900 | 10.20 | 14,642 | +0.27(+2.72%) |
Mar 17, 2015 | 10.01 | 10.02 | 9.850 | 9.930 | 46,623 | -0.02(-0.20%) |
Mar 16, 2015 | 9.920 | 9.950 | 9.910 | 9.950 | 18,751 | +0.35(+3.65%) |
Mar 13, 2015 | 9.582 | 9.613 | 9.540 | 9.600 | 3,093 | -0.13(-1.34%) |
Mar 12, 2015 | 9.700 | 9.730 | 9.650 | 9.730 | 5,014 | +0.04(+0.41%) |
Mar 11, 2015 | 9.610 | 9.710 | 9.598 | 9.690 | 5,319 | +0.20(+2.05%) |
Mar 10, 2015 | 9.530 | 9.560 | 9.490 | 9.495 | 4,662 | -0.29(-2.91%) |
Mar 09, 2015 | 9.650 | 9.797 | 9.650 | 9.780 | 13,783 | +0.16(+1.66%) |
Mar 06, 2015 | 9.700 | 9.700 | 9.600 | 9.620 | 2,634 | -0.09(-0.93%) |
Mar 05, 2015 | 9.720 | 9.720 | 9.690 | 9.710 | 1,162 | +0.14(+1.46%) |
Mar 04, 2015 | 9.470 | 9.620 | 9.470 | 9.570 | 21,860 | -0.14(-1.44%) |
Mar 03, 2015 | 9.785 | 9.785 | 9.710 | 9.710 | 4,860 | +0.14(+1.46%) |
Mar 02, 2015 | 9.560 | 9.577 | 9.560 | 9.570 | 3,562 | +0.00(+0.00%) |
Feb 27, 2015 | 9.500 | 9.570 | 9.500 | 9.570 | 1,075 | -0.07(-0.73%) |
Feb 26, 2015 | 9.680 | 9.680 | 9.630 | 9.640 | 4,396 | -0.15(-1.53%) |
Feb 25, 2015 | 9.820 | 9.826 | 9.790 | 9.790 | 4,059 | -0.11(-1.11%) |
Feb 24, 2015 | 9.800 | 9.900 | 9.800 | 9.900 | 28,159 | +0.19(+1.96%) |
Feb 23, 2015 | 9.768 | 9.768 | 9.690 | 9.710 | 12,717 | -0.18(-1.82%) |
Feb 20, 2015 | 9.650 | 9.890 | 9.650 | 9.890 | 15,101 | +0.26(+2.65%) |
Feb 19, 2015 | 9.610 | 9.700 | 9.610 | 9.635 | 14,590 | -0.06(-0.67%) |
Feb 18, 2015 | 9.580 | 9.700 | 9.580 | 9.700 | 14,754 | +0.08(+0.83%) |
Feb 17, 2015 | 9.520 | 9.620 | 9.520 | 9.620 | 11,931 | +0.03(+0.31%) |
Feb 13, 2015 | 9.590 | 9.590 | 9.590 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 9.400 | 9.590 | 9.390 | 9.590 | 6,844 | +0.28(+3.01%) |
Feb 11, 2015 | 9.280 | 9.310 | 9.240 | 9.310 | 3,391 | -0.14(-1.48%) |
Feb 10, 2015 | 9.380 | 9.470 | 9.380 | 9.450 | 9,927 | +0.17(+1.83%) |
Feb 09, 2015 | 9.230 | 9.290 | 9.230 | 9.280 | 3,647 | -0.10(-1.07%) |
Feb 06, 2015 | 9.500 | 9.534 | 9.340 | 9.380 | 9,803 | -0.25(-2.60%) |
Feb 05, 2015 | 9.550 | 9.640 | 9.550 | 9.630 | 10,376 | +0.41(+4.45%) |
Feb 04, 2015 | 9.100 | 9.330 | 9.100 | 9.220 | 43,424 | -0.56(-5.73%) |
Feb 03, 2015 | 9.740 | 9.850 | 9.670 | 9.780 | 9,878 | +0.27(+2.89%) |
Feb 02, 2015 | 9.385 | 9.505 | 9.370 | 9.505 | 9,762 | -0.21(-2.11%) |
Jan 30, 2015 | 9.720 | 9.800 | 9.670 | 9.710 | 21,038 | +0.00(+0.00%) |
Jan 29, 2015 | 9.620 | 9.710 | 9.600 | 9.710 | 6,732 | +0.27(+2.86%) |
Jan 28, 2015 | 9.578 | 9.578 | 9.440 | 9.440 | 5,271 | +0.00(+0.00%) |
Jan 27, 2015 | 9.400 | 9.480 | 9.350 | 9.440 | 25,263 | -0.19(-1.97%) |
Jan 26, 2015 | 9.500 | 9.630 | 9.470 | 9.630 | 10,100 | +0.46(+4.96%) |
Jan 23, 2015 | 9.170 | 9.230 | 9.170 | 9.175 | 7,406 | -0.04(-0.49%) |
Jan 22, 2015 | 9.200 | 9.290 | 9.170 | 9.220 | 17,772 | -0.14(-1.50%) |
Jan 21, 2015 | 9.088 | 9.430 | 9.088 | 9.360 | 360,496 | +0.31(+3.43%) |
Jan 20, 2015 | 9.050 | 9.066 | 8.985 | 9.050 | 40,552 | +0.07(+0.78%) |
Jan 16, 2015 | 8.980 | 8.980 | 8.980 | 0 | +0.17(+1.93%) | |
Jan 15, 2015 | 8.830 | 8.840 | 8.790 | 8.810 | 5,818 | -0.10(-1.10%) |
Jan 14, 2015 | 8.840 | 8.908 | 8.820 | 8.908 | 18,277 | +0.06(+0.74%) |
Jan 13, 2015 | 8.843 | 0 | -0.05(-0.53%) | |||
Jan 12, 2015 | 8.830 | 8.920 | 8.830 | 8.890 | 7,518 | +0.04(+0.45%) |
Jan 09, 2015 | 8.790 | 8.850 | 8.790 | 8.850 | 749 | +0.09(+1.03%) |
Jan 08, 2015 | 8.650 | 8.840 | 8.650 | 8.760 | 12,923 | +0.14(+1.62%) |
Jan 07, 2015 | 8.620 | 8.620 | 8.520 | 8.620 | 9,389 | +0.03(+0.35%) |
Jan 06, 2015 | 8.720 | 8.780 | 8.590 | 8.590 | 16,282 | -0.13(-1.49%) |
Jan 05, 2015 | 8.790 | 8.810 | 8.670 | 8.720 | 3,533 | -0.34(-3.75%) |