Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.701 | 9.892 | 9.632 | 9.840 | 4,048,684 | +0.06(+0.59%) |
Mar 30, 2015 | 9.759 | 9.875 | 9.719 | 9.782 | 2,828,936 | +0.04(+0.42%) |
Mar 27, 2015 | 9.939 | 10.03 | 9.713 | 9.742 | 2,571,444 | -0.21(-2.09%) |
Mar 26, 2015 | 10.05 | 10.08 | 9.898 | 9.950 | 3,354,555 | -0.09(-0.86%) |
Mar 25, 2015 | 10.18 | 10.19 | 10.00 | 10.04 | 3,231,602 | -0.13(-1.31%) |
Mar 24, 2015 | 10.17 | 10.22 | 10.04 | 10.17 | 3,215,149 | +0.06(+0.57%) |
Mar 23, 2015 | 10.15 | 10.26 | 10.11 | 10.11 | 2,273,661 | +0.03(+0.34%) |
Mar 20, 2015 | 9.973 | 10.12 | 9.915 | 10.08 | 3,327,064 | +0.27(+2.77%) |
Mar 19, 2015 | 9.852 | 9.944 | 9.771 | 9.806 | 4,766,484 | -0.16(-1.57%) |
Mar 18, 2015 | 9.817 | 10.03 | 9.748 | 9.962 | 3,384,949 | +0.08(+0.82%) |
Mar 17, 2015 | 9.800 | 9.892 | 9.713 | 9.881 | 2,639,495 | -0.01(-0.12%) |
Mar 16, 2015 | 9.730 | 9.985 | 9.701 | 9.892 | 4,061,302 | +0.17(+1.79%) |
Mar 13, 2015 | 9.777 | 9.811 | 9.615 | 9.719 | 3,470,246 | -0.13(-1.29%) |
Mar 12, 2015 | 9.707 | 9.881 | 9.707 | 9.846 | 2,842,912 | +0.21(+2.16%) |
Mar 11, 2015 | 9.701 | 9.719 | 9.609 | 9.638 | 3,066,935 | -0.07(-0.72%) |
Mar 10, 2015 | 9.788 | 9.800 | 9.586 | 9.707 | 4,273,863 | -0.20(-1.99%) |
Mar 09, 2015 | 9.985 | 9.985 | 9.881 | 9.904 | 2,825,565 | -0.07(-0.70%) |
Mar 06, 2015 | 9.811 | 9.996 | 9.782 | 9.973 | 4,083,265 | +0.12(+1.17%) |
Mar 05, 2015 | 9.979 | 10.03 | 9.826 | 9.858 | 4,332,397 | -0.10(-0.99%) |
Mar 04, 2015 | 9.887 | 9.996 | 9.774 | 9.956 | 2,714,774 | +0.02(+0.23%) |
Mar 03, 2015 | 10.11 | 10.12 | 9.881 | 9.933 | 3,464,095 | -0.16(-1.60%) |
Mar 02, 2015 | 10.11 | 10.12 | 10.01 | 10.09 | 4,330,494 | +0.02(+0.23%) |
Feb 27, 2015 | 10.05 | 10.20 | 10.05 | 10.07 | 5,127,530 | +0.01(+0.11%) |
Feb 26, 2015 | 10.11 | 10.18 | 10.03 | 10.06 | 2,937,975 | -0.08(-0.80%) |
Feb 25, 2015 | 10.25 | 10.25 | 10.09 | 10.14 | 3,426,030 | -0.05(-0.51%) |
Feb 24, 2015 | 10.00 | 10.24 | 9.962 | 10.19 | 4,760,132 | +0.21(+2.09%) |
Feb 23, 2015 | 10.10 | 10.11 | 9.933 | 9.985 | 3,189,634 | -0.16(-1.57%) |
Feb 20, 2015 | 10.13 | 10.16 | 10.00 | 10.14 | 3,755,242 | -0.01(-0.11%) |
Feb 19, 2015 | 10.08 | 10.18 | 10.04 | 10.16 | 2,969,407 | -0.03(-0.34%) |
Feb 18, 2015 | 10.12 | 10.25 | 10.02 | 10.19 | 6,500,726 | +0.02(+0.17%) |
Feb 17, 2015 | 9.983 | 10.24 | 9.920 | 10.17 | 4,445,707 | +0.25(+2.48%) |
Feb 13, 2015 | 9.823 | 9.926 | 9.926 | 9.926 | 3,677,007 | +0.15(+1.58%) |
Feb 12, 2015 | 9.743 | 9.874 | 9.439 | 9.771 | 6,952,041 | -0.14(-1.45%) |
Feb 11, 2015 | 9.886 | 9.949 | 9.806 | 9.915 | 3,256,369 | +0.01(+0.06%) |
Feb 10, 2015 | 10.06 | 10.08 | 9.840 | 9.909 | 4,171,383 | -0.10(-1.03%) |
Feb 09, 2015 | 9.943 | 10.12 | 9.903 | 10.01 | 5,558,140 | +0.06(+0.58%) |
Feb 06, 2015 | 9.932 | 10.04 | 9.897 | 9.955 | 2,797,157 | +0.09(+0.87%) |
Feb 05, 2015 | 9.829 | 9.960 | 9.760 | 9.869 | 3,612,690 | +0.10(+1.00%) |
Feb 04, 2015 | 9.748 | 9.857 | 9.679 | 9.771 | 4,280,671 | +0.01(+0.06%) |
Feb 03, 2015 | 9.456 | 9.788 | 9.421 | 9.765 | 5,585,159 | +0.40(+4.29%) |
Feb 02, 2015 | 9.404 | 9.416 | 9.249 | 9.364 | 4,206,698 | +0.14(+1.55%) |
Jan 30, 2015 | 9.186 | 9.424 | 9.112 | 9.221 | 4,131,761 | -0.14(-1.53%) |
Jan 29, 2015 | 9.358 | 9.404 | 9.169 | 9.364 | 3,512,050 | +0.06(+0.68%) |
Jan 28, 2015 | 9.525 | 9.576 | 9.295 | 9.301 | 3,078,439 | -0.15(-1.58%) |
Jan 27, 2015 | 9.571 | 9.593 | 9.381 | 9.450 | 3,513,344 | -0.19(-1.96%) |
Jan 26, 2015 | 9.668 | 9.720 | 9.605 | 9.639 | 2,346,896 | -0.01(-0.12%) |
Jan 23, 2015 | 9.548 | 9.737 | 9.536 | 9.651 | 4,098,981 | +0.15(+1.57%) |
Jan 22, 2015 | 9.416 | 9.708 | 9.416 | 9.502 | 5,608,609 | +0.08(+0.85%) |
Jan 21, 2015 | 9.496 | 9.536 | 9.312 | 9.421 | 4,056,742 | -0.02(-0.24%) |
Jan 20, 2015 | 9.743 | 9.743 | 9.416 | 9.444 | 5,152,351 | -0.24(-2.49%) |
Jan 16, 2015 | 9.519 | 9.708 | 9.450 | 9.685 | 2,904,515 | +0.15(+1.62%) |
Jan 15, 2015 | 9.892 | 9.909 | 9.525 | 9.530 | 3,992,349 | -0.28(-2.81%) |
Jan 14, 2015 | 10.01 | 10.05 | 9.622 | 9.806 | 3,551,089 | -0.35(-3.44%) |
Jan 13, 2015 | 10.28 | 10.34 | 10.04 | 10.16 | 3,024,010 | -0.06(-0.56%) |
Jan 12, 2015 | 10.25 | 10.32 | 10.06 | 10.21 | 2,318,652 | -0.07(-0.72%) |
Jan 09, 2015 | 10.48 | 10.50 | 10.22 | 10.29 | 2,041,660 | -0.22(-2.13%) |
Jan 08, 2015 | 10.44 | 10.55 | 10.44 | 10.51 | 2,121,594 | +0.18(+1.78%) |
Jan 07, 2015 | 10.33 | 10.46 | 10.23 | 10.33 | 2,163,803 | +0.07(+0.73%) |
Jan 06, 2015 | 10.49 | 10.54 | 10.21 | 10.25 | 2,605,194 | -0.30(-2.88%) |
Jan 05, 2015 | 10.77 | 10.78 | 10.44 | 10.56 | 2,718,662 | -0.28(-2.59%) |