Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.875 | 9.966 | 9.836 | 9.898 | 1,438,680 | +0.03(+0.31%) |
Feb 26, 2015 | 9.867 | 9.944 | 9.839 | 9.867 | 1,994,752 | -0.03(-0.31%) |
Feb 25, 2015 | 9.951 | 10.00 | 9.890 | 9.898 | 4,928,829 | -0.06(-0.61%) |
Feb 24, 2015 | 9.882 | 9.974 | 9.867 | 9.959 | 2,313,473 | +0.08(+0.85%) |
Feb 23, 2015 | 9.859 | 9.898 | 9.813 | 9.875 | 2,039,881 | -0.09(-0.92%) |
Feb 20, 2015 | 9.790 | 9.989 | 9.767 | 9.966 | 2,500,255 | +0.02(+0.15%) |
Feb 19, 2015 | 9.882 | 9.974 | 9.867 | 9.951 | 3,290,322 | +0.05(+0.54%) |
Feb 18, 2015 | 9.836 | 9.921 | 9.767 | 9.898 | 2,453,169 | +0.04(+0.39%) |
Feb 17, 2015 | 9.722 | 9.913 | 9.706 | 9.859 | 5,654,316 | +0.08(+0.86%) |
Feb 13, 2015 | 9.798 | 9.775 | 9.775 | 9.775 | 3,527,346 | -0.02(-0.16%) |
Feb 12, 2015 | 9.745 | 9.817 | 9.729 | 9.790 | 6,775,835 | +0.20(+2.07%) |
Feb 11, 2015 | 9.637 | 9.653 | 9.530 | 9.591 | 2,080,665 | +0.01(+0.08%) |
Feb 10, 2015 | 9.530 | 9.607 | 9.511 | 9.584 | 3,396,371 | +0.32(+3.47%) |
Feb 09, 2015 | 9.209 | 9.301 | 9.193 | 9.262 | 5,505,836 | -0.04(-0.41%) |
Feb 06, 2015 | 9.408 | 9.415 | 9.262 | 9.301 | 4,540,791 | -0.14(-1.46%) |
Feb 05, 2015 | 9.346 | 9.446 | 9.308 | 9.438 | 4,038,125 | +0.08(+0.90%) |
Feb 04, 2015 | 9.354 | 9.454 | 9.339 | 9.354 | 5,732,799 | -0.28(-2.94%) |
Feb 03, 2015 | 9.515 | 9.637 | 9.515 | 9.637 | 5,761,963 | +0.28(+2.94%) |
Feb 02, 2015 | 9.308 | 9.369 | 9.270 | 9.362 | 2,205,440 | +0.08(+0.82%) |
Jan 30, 2015 | 9.408 | 9.423 | 9.285 | 9.285 | 5,387,055 | -0.18(-1.86%) |
Jan 29, 2015 | 9.477 | 9.492 | 9.362 | 9.461 | 5,895,277 | +0.29(+3.17%) |
Jan 28, 2015 | 9.186 | 9.327 | 9.155 | 9.170 | 9,103,032 | -0.12(-1.32%) |
Jan 27, 2015 | 9.400 | 9.408 | 9.247 | 9.293 | 5,062,547 | -0.21(-2.25%) |
Jan 26, 2015 | 9.392 | 9.523 | 9.354 | 9.507 | 6,124,152 | +0.08(+0.81%) |
Jan 23, 2015 | 9.392 | 9.523 | 9.377 | 9.431 | 13,294,465 | +0.05(+0.49%) |
Jan 22, 2015 | 9.308 | 9.385 | 9.270 | 9.385 | 7,097,224 | +0.06(+0.66%) |
Jan 21, 2015 | 9.354 | 9.366 | 9.293 | 9.323 | 5,522,291 | -0.12(-1.30%) |
Jan 20, 2015 | 9.408 | 9.469 | 9.331 | 9.446 | 3,197,367 | +0.19(+2.07%) |
Jan 16, 2015 | 9.155 | 9.262 | 9.136 | 9.255 | 4,766,021 | +0.10(+1.09%) |
Jan 15, 2015 | 9.140 | 9.201 | 9.117 | 9.155 | 4,232,021 | -0.07(-0.75%) |
Jan 14, 2015 | 9.216 | 9.262 | 9.147 | 9.224 | 4,061,348 | +0.05(+0.50%) |
Jan 13, 2015 | 9.293 | 9.346 | 9.094 | 9.178 | 5,093,494 | -0.12(-1.32%) |
Jan 12, 2015 | 9.331 | 9.339 | 9.247 | 9.301 | 3,134,393 | +0.00(+0.00%) |
Jan 09, 2015 | 9.339 | 9.362 | 9.239 | 9.301 | 3,304,575 | +0.02(+0.16%) |
Jan 08, 2015 | 9.216 | 9.354 | 9.216 | 9.285 | 4,029,057 | +0.23(+2.49%) |
Jan 07, 2015 | 9.017 | 9.094 | 8.994 | 9.059 | 11,098,390 | -0.02(-0.21%) |
Jan 06, 2015 | 9.124 | 9.147 | 9.048 | 9.079 | 6,722,876 | -0.05(-0.50%) |
Jan 05, 2015 | 9.147 | 9.155 | 9.079 | 9.124 | 7,886,409 | -0.10(-1.08%) |
Jan 02, 2015 | 9.178 | 9.224 | 9.140 | 9.224 | 7,048,747 | -0.04(-0.41%) |
Dec 31, 2014 | 9.369 | 9.262 | 9.262 | 9.262 | 4,089,480 | -0.08(-0.82%) |
Dec 30, 2014 | 9.354 | 9.377 | 9.312 | 9.339 | 1,828,090 | -0.05(-0.49%) |
Dec 29, 2014 | 9.331 | 9.408 | 9.323 | 9.385 | 2,516,178 | -0.05(-0.57%) |
Dec 26, 2014 | 9.415 | 9.461 | 9.369 | 9.438 | 2,590,964 | +0.02(+0.24%) |
Dec 24, 2014 | 9.408 | 9.415 | 9.415 | 9.415 | 1,066,394 | +0.05(+0.57%) |
Dec 23, 2014 | 9.369 | 9.408 | 9.346 | 9.362 | 2,629,893 | +0.01(+0.08%) |
Dec 22, 2014 | 9.262 | 9.377 | 9.252 | 9.354 | 3,217,395 | +0.05(+0.49%) |
Dec 19, 2014 | 9.262 | 9.358 | 9.247 | 9.308 | 4,617,720 | -0.08(-0.82%) |
Dec 18, 2014 | 9.278 | 9.408 | 9.255 | 9.385 | 3,475,301 | +0.26(+2.85%) |
Dec 17, 2014 | 9.117 | 9.174 | 9.063 | 9.124 | 4,765,927 | +0.10(+1.10%) |
Dec 16, 2014 | 8.979 | 9.128 | 8.956 | 9.025 | 4,346,038 | +0.00(+0.00%) |
Dec 15, 2014 | 9.147 | 9.155 | 9.002 | 9.025 | 6,164,503 | -0.20(-2.16%) |
Dec 12, 2014 | 9.346 | 9.354 | 9.216 | 9.224 | 1,772,100 | -0.12(-1.31%) |
Dec 11, 2014 | 9.385 | 9.438 | 9.331 | 9.346 | 2,574,814 | -0.04(-0.41%) |
Dec 10, 2014 | 9.507 | 9.515 | 9.377 | 9.385 | 3,297,172 | -0.09(-0.97%) |
Dec 09, 2014 | 9.408 | 9.484 | 9.354 | 9.477 | 4,282,483 | +0.02(+0.24%) |
Dec 08, 2014 | 9.538 | 9.561 | 9.454 | 9.454 | 6,641,413 | -0.06(-0.64%) |
Dec 05, 2014 | 9.507 | 9.538 | 9.492 | 9.515 | 3,339,697 | -0.04(-0.40%) |
Dec 04, 2014 | 9.599 | 9.668 | 9.545 | 9.553 | 2,949,717 | -0.11(-1.15%) |
Dec 03, 2014 | 9.645 | 9.691 | 9.630 | 9.664 | 3,084,812 | +0.07(+0.68%) |
Dec 02, 2014 | 9.660 | 9.683 | 9.580 | 9.599 | 4,468,462 | -0.11(-1.18%) |