Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.702 | 8.817 | 8.644 | 8.769 | 58,986 | +0.02(+0.22%) |
Feb 26, 2015 | 8.846 | 8.846 | 8.692 | 8.750 | 153,333 | -0.01(-0.11%) |
Feb 25, 2015 | 8.702 | 8.826 | 8.606 | 8.759 | 240,181 | -0.05(-0.54%) |
Feb 24, 2015 | 8.807 | 8.893 | 8.740 | 8.807 | 84,068 | +0.07(+0.77%) |
Feb 23, 2015 | 8.874 | 8.932 | 8.740 | 8.740 | 97,562 | -0.08(-0.87%) |
Feb 20, 2015 | 9.066 | 9.066 | 8.788 | 8.817 | 49,668 | -0.13(-1.50%) |
Feb 19, 2015 | 9.104 | 9.200 | 8.941 | 8.951 | 23,281 | -0.03(-0.32%) |
Feb 18, 2015 | 9.056 | 9.133 | 8.673 | 8.980 | 130,691 | -0.05(-0.53%) |
Feb 17, 2015 | 9.229 | 9.229 | 8.874 | 9.028 | 25,476 | -0.15(-1.67%) |
Feb 13, 2015 | 9.181 | 9.181 | 9.181 | 9.181 | 32,451 | +0.06(+0.63%) |
Feb 12, 2015 | 9.267 | 9.267 | 9.104 | 9.123 | 64,485 | -0.02(-0.21%) |
Feb 11, 2015 | 9.353 | 9.353 | 9.095 | 9.143 | 22,790 | -0.15(-1.65%) |
Feb 10, 2015 | 9.555 | 9.564 | 9.238 | 9.296 | 27,222 | -0.24(-2.51%) |
Feb 09, 2015 | 9.881 | 9.881 | 9.478 | 9.536 | 62,095 | -0.23(-2.36%) |
Feb 06, 2015 | 10.08 | 10.10 | 9.746 | 9.766 | 23,873 | -0.29(-2.86%) |
Feb 05, 2015 | 10.03 | 10.09 | 9.919 | 10.05 | 44,862 | -0.03(-0.28%) |
Feb 04, 2015 | 10.21 | 10.21 | 9.996 | 10.08 | 1,191,607 | -0.06(-0.57%) |
Feb 03, 2015 | 10.21 | 10.22 | 9.996 | 10.14 | 67,012 | +0.08(+0.76%) |
Feb 02, 2015 | 10.09 | 10.24 | 9.986 | 10.06 | 145,629 | +0.12(+1.16%) |
Jan 30, 2015 | 9.440 | 9.976 | 9.440 | 9.948 | 52,895 | +0.51(+5.38%) |
Jan 29, 2015 | 9.516 | 9.698 | 9.306 | 9.440 | 8,278 | -0.04(-0.40%) |
Jan 28, 2015 | 9.564 | 9.651 | 9.392 | 9.478 | 20,233 | +0.01(+0.10%) |
Jan 27, 2015 | 9.631 | 9.833 | 9.468 | 9.468 | 34,065 | -0.19(-1.98%) |
Jan 26, 2015 | 9.727 | 9.737 | 9.583 | 9.660 | 21,305 | +0.04(+0.40%) |
Jan 23, 2015 | 9.794 | 9.823 | 9.593 | 9.622 | 100,180 | -0.06(-0.59%) |
Jan 22, 2015 | 9.698 | 9.751 | 9.593 | 9.679 | 153,524 | +0.09(+0.90%) |
Jan 21, 2015 | 9.622 | 9.833 | 9.564 | 9.593 | 43,089 | +0.01(+0.10%) |
Jan 20, 2015 | 9.689 | 9.737 | 9.478 | 9.583 | 101,862 | -0.13(-1.38%) |
Jan 16, 2015 | 9.746 | 9.775 | 9.440 | 9.718 | 34,008 | -0.12(-1.27%) |
Jan 15, 2015 | 10.16 | 10.16 | 9.766 | 9.842 | 51,628 | -0.20(-2.00%) |
Jan 14, 2015 | 10.91 | 10.91 | 9.775 | 10.04 | 46,051 | -0.81(-7.50%) |
Jan 13, 2015 | 11.43 | 11.47 | 10.72 | 10.86 | 20,117 | -0.43(-3.82%) |
Jan 12, 2015 | 11.58 | 11.58 | 11.19 | 11.29 | 20,442 | -0.25(-2.16%) |
Jan 09, 2015 | 11.68 | 11.70 | 11.48 | 11.54 | 9,474 | -0.12(-1.07%) |
Jan 08, 2015 | 11.85 | 11.85 | 11.66 | 11.66 | 20,224 | -0.05(-0.41%) |
Jan 07, 2015 | 11.62 | 11.79 | 11.62 | 11.71 | 25,537 | +0.08(+0.66%) |
Jan 06, 2015 | 11.94 | 11.94 | 11.60 | 11.63 | 44,990 | -0.24(-2.02%) |
Jan 05, 2015 | 12.17 | 12.31 | 11.76 | 11.87 | 43,543 | -0.28(-2.29%) |
Jan 02, 2015 | 12.32 | 12.32 | 12.03 | 12.15 | 16,667 | +0.04(+0.32%) |
Dec 31, 2014 | 11.83 | 12.11 | 12.11 | 12.11 | 22,851 | +0.34(+2.85%) |
Dec 30, 2014 | 11.74 | 11.86 | 11.60 | 11.78 | 178,631 | +0.04(+0.33%) |
Dec 29, 2014 | 11.71 | 11.77 | 11.49 | 11.74 | 100,099 | +0.12(+1.07%) |
Dec 26, 2014 | 11.44 | 11.67 | 11.44 | 11.62 | 7,153 | +0.17(+1.51%) |
Dec 24, 2014 | 11.54 | 11.44 | 11.44 | 11.44 | 10,225 | -0.10(-0.83%) |
Dec 23, 2014 | 11.71 | 11.75 | 11.50 | 11.54 | 32,475 | -0.03(-0.25%) |
Dec 22, 2014 | 11.59 | 11.59 | 11.41 | 11.57 | 30,505 | -0.01(-0.08%) |
Dec 19, 2014 | 11.79 | 11.79 | 11.48 | 11.58 | 34,755 | -0.14(-1.23%) |
Dec 18, 2014 | 11.46 | 12.06 | 11.23 | 11.72 | 153,268 | +0.28(+2.43%) |
Dec 17, 2014 | 11.28 | 11.51 | 11.24 | 11.44 | 65,099 | +0.23(+2.05%) |
Dec 16, 2014 | 11.32 | 11.64 | 11.15 | 11.21 | 244,480 | -0.17(-1.52%) |
Dec 15, 2014 | 11.72 | 11.73 | 11.37 | 11.39 | 265,742 | -0.27(-2.30%) |
Dec 12, 2014 | 11.76 | 11.77 | 11.64 | 11.65 | 74,871 | -0.09(-0.74%) |
Dec 11, 2014 | 11.72 | 11.83 | 11.65 | 11.74 | 106,948 | +0.07(+0.57%) |
Dec 10, 2014 | 11.77 | 11.86 | 11.61 | 11.67 | 92,762 | -0.10(-0.81%) |
Dec 09, 2014 | 11.68 | 11.93 | 11.64 | 11.77 | 27,498 | +0.09(+0.74%) |
Dec 08, 2014 | 11.89 | 11.99 | 11.66 | 11.68 | 14,112 | -0.17(-1.46%) |
Dec 05, 2014 | 11.87 | 11.89 | 11.73 | 11.85 | 32,054 | +0.04(+0.32%) |
Dec 04, 2014 | 11.98 | 11.98 | 11.71 | 11.82 | 16,327 | -0.23(-1.91%) |
Dec 03, 2014 | 11.90 | 12.13 | 11.90 | 12.05 | 44,263 | +0.00(+0.00%) |
Dec 02, 2014 | 11.87 | 12.20 | 11.72 | 12.05 | 83,745 | -0.10(-0.79%) |