Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.22 | 10.22 | 9.679 | 9.788 | 148,559 | -0.51(-4.99%) |
Feb 26, 2015 | 10.08 | 10.60 | 9.976 | 10.30 | 156,914 | +0.15(+1.46%) |
Feb 25, 2015 | 10.11 | 10.39 | 10.11 | 10.15 | 82,014 | +0.03(+0.29%) |
Feb 24, 2015 | 10.17 | 10.35 | 9.976 | 10.12 | 68,324 | -0.09(-0.87%) |
Feb 23, 2015 | 9.887 | 10.50 | 9.887 | 10.21 | 159,849 | +0.34(+3.40%) |
Feb 20, 2015 | 10.19 | 10.20 | 9.831 | 9.877 | 66,592 | -0.21(-2.06%) |
Feb 19, 2015 | 9.689 | 10.37 | 9.541 | 10.08 | 160,093 | +0.33(+3.34%) |
Feb 18, 2015 | 10.17 | 10.42 | 9.719 | 9.758 | 138,933 | -0.46(-4.54%) |
Feb 17, 2015 | 9.670 | 10.22 | 9.304 | 10.22 | 257,830 | +0.17(+1.67%) |
Feb 13, 2015 | 9.126 | 10.05 | 10.05 | 10.05 | 393,643 | +0.88(+9.58%) |
Feb 12, 2015 | 9.146 | 9.255 | 8.840 | 9.176 | 126,403 | +0.01(+0.11%) |
Feb 11, 2015 | 8.840 | 9.265 | 8.781 | 9.166 | 195,301 | +0.23(+2.54%) |
Feb 10, 2015 | 8.089 | 9.037 | 8.020 | 8.939 | 612,232 | +0.92(+11.45%) |
Feb 09, 2015 | 8.050 | 8.168 | 7.852 | 8.020 | 62,201 | -0.05(-0.61%) |
Feb 06, 2015 | 7.803 | 8.257 | 7.793 | 8.069 | 133,928 | +0.31(+3.94%) |
Feb 05, 2015 | 7.842 | 8.030 | 7.714 | 7.763 | 85,036 | +0.03(+0.38%) |
Feb 04, 2015 | 7.892 | 8.050 | 7.684 | 7.734 | 141,474 | -0.17(-2.13%) |
Feb 03, 2015 | 8.069 | 8.198 | 7.694 | 7.902 | 212,001 | -0.26(-3.15%) |
Feb 02, 2015 | 8.445 | 8.446 | 8.089 | 8.158 | 169,773 | -0.24(-2.82%) |
Jan 30, 2015 | 8.642 | 8.672 | 8.366 | 8.395 | 129,149 | -0.31(-3.52%) |
Jan 29, 2015 | 8.781 | 9.020 | 8.524 | 8.702 | 288,415 | -0.25(-2.76%) |
Jan 28, 2015 | 9.097 | 9.097 | 8.702 | 8.949 | 81,660 | +0.01(+0.11%) |
Jan 27, 2015 | 8.929 | 9.087 | 8.792 | 8.939 | 94,472 | +0.01(+0.11%) |
Jan 26, 2015 | 8.721 | 9.037 | 8.642 | 8.929 | 159,223 | +0.27(+3.08%) |
Jan 23, 2015 | 8.751 | 9.097 | 8.642 | 8.662 | 130,592 | -0.23(-2.56%) |
Jan 22, 2015 | 8.949 | 9.126 | 8.840 | 8.889 | 149,587 | -0.21(-2.28%) |
Jan 21, 2015 | 8.544 | 9.215 | 8.544 | 9.097 | 312,705 | +0.41(+4.78%) |
Jan 20, 2015 | 8.840 | 8.988 | 8.553 | 8.682 | 164,862 | -0.23(-2.55%) |
Jan 16, 2015 | 8.504 | 8.978 | 8.504 | 8.909 | 106,347 | +0.31(+3.56%) |
Jan 15, 2015 | 8.840 | 8.939 | 8.573 | 8.603 | 140,086 | -0.22(-2.52%) |
Jan 14, 2015 | 8.790 | 9.028 | 8.642 | 8.825 | 110,253 | -0.06(-0.72%) |
Jan 13, 2015 | 9.107 | 9.432 | 8.860 | 8.889 | 445,598 | -0.20(-2.17%) |
Jan 12, 2015 | 8.820 | 9.531 | 8.730 | 9.087 | 392,058 | +0.27(+3.02%) |
Jan 09, 2015 | 8.771 | 9.037 | 8.771 | 8.820 | 120,899 | -0.03(-0.33%) |
Jan 08, 2015 | 8.949 | 8.988 | 8.682 | 8.850 | 111,508 | +0.09(+1.07%) |
Jan 07, 2015 | 8.761 | 8.909 | 8.711 | 8.756 | 118,320 | +0.13(+1.55%) |
Jan 06, 2015 | 8.800 | 8.860 | 8.474 | 8.623 | 199,401 | -0.21(-2.35%) |
Jan 05, 2015 | 9.077 | 9.255 | 8.790 | 8.830 | 161,582 | -0.36(-3.87%) |
Jan 02, 2015 | 9.215 | 9.383 | 8.988 | 9.186 | 222,359 | -0.07(-0.75%) |
Dec 31, 2014 | 9.363 | 9.255 | 9.255 | 9.255 | 443,355 | -0.18(-1.88%) |
Dec 30, 2014 | 9.729 | 10.23 | 9.284 | 9.432 | 718,931 | -0.53(-5.35%) |
Dec 29, 2014 | 8.988 | 10.04 | 8.840 | 9.966 | 1,211,095 | +1.03(+11.49%) |
Dec 26, 2014 | 8.968 | 9.255 | 8.889 | 8.939 | 239,321 | +0.11(+1.23%) |
Dec 24, 2014 | 8.544 | 8.830 | 8.830 | 8.830 | 344,640 | +0.07(+0.79%) |
Dec 23, 2014 | 8.346 | 9.353 | 8.089 | 8.761 | 826,785 | +0.29(+3.38%) |
Dec 22, 2014 | 8.613 | 8.885 | 8.297 | 8.474 | 429,765 | -0.13(-1.49%) |
Dec 19, 2014 | 9.057 | 9.225 | 8.573 | 8.603 | 609,460 | -0.45(-5.02%) |
Dec 18, 2014 | 9.383 | 9.561 | 8.968 | 9.057 | 459,024 | -0.16(-1.71%) |
Dec 17, 2014 | 9.087 | 9.334 | 8.998 | 9.215 | 311,166 | +0.14(+1.52%) |
Dec 16, 2014 | 9.531 | 9.857 | 9.028 | 9.077 | 551,075 | -0.45(-4.77%) |
Dec 15, 2014 | 10.73 | 10.85 | 9.482 | 9.531 | 628,558 | -1.13(-10.57%) |
Dec 12, 2014 | 10.59 | 11.08 | 10.50 | 10.66 | 521,549 | -0.40(-3.57%) |
Dec 11, 2014 | 10.67 | 11.26 | 10.13 | 11.05 | 1,722,801 | -0.56(-4.85%) |
Dec 10, 2014 | 11.53 | 12.79 | 11.26 | 11.62 | 3,826,033 | +0.52(+4.72%) |
Dec 09, 2014 | 11.05 | 11.32 | 10.77 | 11.09 | 370,537 | -0.01(-0.09%) |
Dec 08, 2014 | 11.51 | 11.80 | 10.86 | 11.10 | 669,831 | -0.38(-3.27%) |
Dec 05, 2014 | 11.43 | 12.05 | 11.37 | 11.48 | 563,586 | +0.02(+0.17%) |
Dec 04, 2014 | 10.90 | 11.59 | 10.86 | 11.46 | 609,148 | +0.34(+3.02%) |
Dec 03, 2014 | 11.78 | 11.84 | 11.01 | 11.12 | 724,028 | -0.43(-3.76%) |
Dec 02, 2014 | 10.50 | 12.25 | 10.39 | 11.56 | 2,160,087 | +0.98(+9.24%) |