Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.740 | 8.980 | 8.720 | 8.850 | 421,902 | +0.06(+0.68%) |
Mar 30, 2015 | 9.100 | 9.285 | 8.750 | 8.790 | 1,291,153 | -0.31(-3.41%) |
Mar 27, 2015 | 9.230 | 9.430 | 9.000 | 9.100 | 273,244 | -0.11(-1.19%) |
Mar 26, 2015 | 9.650 | 9.680 | 9.150 | 9.210 | 277,914 | -0.47(-4.86%) |
Mar 25, 2015 | 10.15 | 10.28 | 9.670 | 9.680 | 99,412 | -0.47(-4.63%) |
Mar 24, 2015 | 10.26 | 10.38 | 10.13 | 10.15 | 85,839 | -0.15(-1.46%) |
Mar 23, 2015 | 10.09 | 10.42 | 10.00 | 10.30 | 171,893 | +0.14(+1.38%) |
Mar 20, 2015 | 10.30 | 10.41 | 10.01 | 10.16 | 223,153 | -0.14(-1.36%) |
Mar 19, 2015 | 10.05 | 10.46 | 9.920 | 10.30 | 190,077 | +0.29(+2.90%) |
Mar 18, 2015 | 10.14 | 10.16 | 9.930 | 10.01 | 135,041 | -0.08(-0.79%) |
Mar 17, 2015 | 10.41 | 10.43 | 9.891 | 10.09 | 190,849 | -0.28(-2.70%) |
Mar 16, 2015 | 10.21 | 10.40 | 10.09 | 10.37 | 203,599 | +0.28(+2.78%) |
Mar 13, 2015 | 10.06 | 10.20 | 9.830 | 10.09 | 121,586 | +0.08(+0.80%) |
Mar 12, 2015 | 9.860 | 10.12 | 9.810 | 10.01 | 154,788 | +0.18(+1.83%) |
Mar 11, 2015 | 9.910 | 10.04 | 9.750 | 9.830 | 143,636 | -0.08(-0.81%) |
Mar 10, 2015 | 10.15 | 10.17 | 9.810 | 9.910 | 128,311 | -0.32(-3.13%) |
Mar 09, 2015 | 10.31 | 10.42 | 10.03 | 10.23 | 118,174 | -0.08(-0.78%) |
Mar 06, 2015 | 10.61 | 10.70 | 10.18 | 10.31 | 187,294 | -0.33(-3.10%) |
Mar 05, 2015 | 10.69 | 10.75 | 10.41 | 10.64 | 162,542 | -0.04(-0.37%) |
Mar 04, 2015 | 10.45 | 10.70 | 10.21 | 10.68 | 249,277 | +0.20(+1.91%) |
Mar 03, 2015 | 10.28 | 10.53 | 10.15 | 10.48 | 338,157 | -0.03(-0.29%) |
Mar 02, 2015 | 9.650 | 10.55 | 9.570 | 10.51 | 393,088 | +0.86(+8.91%) |
Feb 27, 2015 | 9.810 | 9.970 | 9.630 | 9.650 | 186,607 | -0.17(-1.73%) |
Feb 26, 2015 | 10.00 | 10.12 | 9.780 | 9.820 | 173,452 | -0.20(-2.00%) |
Feb 25, 2015 | 9.500 | 10.03 | 9.435 | 10.02 | 418,963 | +0.57(+6.03%) |
Feb 24, 2015 | 9.520 | 9.630 | 9.440 | 9.450 | 272,631 | -0.10(-1.05%) |
Feb 23, 2015 | 9.500 | 9.660 | 9.450 | 9.550 | 316,249 | +0.04(+0.42%) |
Feb 20, 2015 | 9.850 | 9.990 | 9.340 | 9.510 | 973,367 | -1.24(-11.53%) |
Feb 19, 2015 | 10.88 | 10.88 | 10.68 | 10.75 | 459,166 | -0.06(-0.56%) |
Feb 18, 2015 | 10.56 | 10.83 | 10.43 | 10.81 | 213,008 | +0.32(+3.05%) |
Feb 17, 2015 | 10.35 | 10.65 | 10.30 | 10.49 | 181,293 | +0.13(+1.25%) |
Feb 13, 2015 | 10.16 | 10.36 | 10.36 | 10.36 | 174,000 | +0.20(+1.97%) |
Feb 12, 2015 | 10.33 | 10.41 | 10.14 | 10.16 | 111,387 | -0.14(-1.36%) |
Feb 11, 2015 | 10.26 | 10.40 | 10.18 | 10.30 | 135,591 | -0.05(-0.48%) |
Feb 10, 2015 | 10.09 | 10.36 | 10.06 | 10.35 | 96,913 | +0.36(+3.60%) |
Feb 09, 2015 | 10.70 | 10.70 | 9.950 | 9.990 | 146,437 | -0.20(-1.96%) |
Feb 06, 2015 | 10.19 | 10.36 | 10.06 | 10.19 | 181,923 | +0.00(+0.00%) |
Feb 05, 2015 | 9.980 | 10.25 | 9.920 | 10.19 | 130,795 | +0.27(+2.72%) |
Feb 04, 2015 | 9.460 | 10.02 | 9.445 | 9.920 | 225,069 | +0.42(+4.42%) |
Feb 03, 2015 | 9.500 | 9.650 | 9.281 | 9.500 | 294,448 | +0.02(+0.21%) |
Feb 02, 2015 | 9.940 | 9.950 | 9.330 | 9.480 | 393,100 | -0.40(-4.05%) |
Jan 30, 2015 | 10.21 | 10.29 | 9.860 | 9.880 | 225,722 | -0.41(-3.98%) |
Jan 29, 2015 | 10.33 | 10.33 | 10.10 | 10.29 | 89,389 | +0.09(+0.88%) |
Jan 28, 2015 | 10.29 | 10.29 | 10.06 | 10.20 | 182,091 | +0.00(+0.00%) |
Jan 27, 2015 | 10.03 | 10.33 | 10.03 | 10.20 | 115,728 | +0.03(+0.29%) |
Jan 26, 2015 | 10.05 | 10.33 | 10.00 | 10.17 | 141,386 | +0.01(+0.10%) |
Jan 23, 2015 | 10.51 | 10.51 | 10.12 | 10.16 | 136,466 | -0.20(-1.93%) |
Jan 22, 2015 | 10.31 | 10.52 | 10.06 | 10.36 | 223,650 | +0.18(+1.77%) |
Jan 21, 2015 | 10.54 | 10.58 | 10.16 | 10.18 | 184,206 | -0.36(-3.42%) |
Jan 20, 2015 | 10.94 | 11.00 | 10.51 | 10.54 | 191,511 | -0.35(-3.21%) |
Jan 16, 2015 | 10.32 | 10.93 | 10.26 | 10.89 | 293,743 | +0.53(+5.12%) |
Jan 15, 2015 | 10.66 | 10.66 | 10.28 | 10.36 | 295,500 | -0.23(-2.17%) |
Jan 14, 2015 | 10.66 | 10.97 | 10.54 | 10.59 | 281,320 | -0.16(-1.49%) |
Jan 13, 2015 | 11.10 | 11.33 | 10.46 | 10.75 | 444,480 | -0.27(-2.45%) |
Jan 12, 2015 | 10.41 | 11.16 | 10.30 | 11.02 | 809,348 | +0.67(+6.47%) |
Jan 09, 2015 | 10.25 | 10.47 | 10.22 | 10.35 | 273,088 | +0.03(+0.29%) |
Jan 08, 2015 | 9.990 | 10.38 | 9.896 | 10.32 | 271,882 | +0.40(+4.03%) |
Jan 07, 2015 | 9.840 | 9.985 | 9.650 | 9.920 | 141,840 | +0.19(+1.95%) |
Jan 06, 2015 | 10.17 | 10.25 | 9.540 | 9.730 | 247,626 | -0.44(-4.33%) |
Jan 05, 2015 | 9.990 | 10.40 | 9.940 | 10.17 | 276,479 | +0.16(+1.60%) |