Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.990 | 9.330 | 8.880 | 9.180 | 631,266 | +0.24(+2.68%) |
Feb 26, 2015 | 8.840 | 9.040 | 8.670 | 8.940 | 825,675 | +0.17(+1.94%) |
Feb 25, 2015 | 9.080 | 9.230 | 8.690 | 8.770 | 1,151,745 | -0.37(-4.05%) |
Feb 24, 2015 | 9.390 | 9.390 | 8.950 | 9.140 | 900,561 | -0.15(-1.61%) |
Feb 23, 2015 | 9.910 | 9.910 | 9.200 | 9.290 | 920,391 | -0.44(-4.52%) |
Feb 20, 2015 | 9.920 | 10.11 | 9.600 | 9.730 | 686,389 | -0.26(-2.60%) |
Feb 19, 2015 | 9.250 | 10.24 | 9.211 | 9.990 | 1,118,132 | +0.55(+5.83%) |
Feb 18, 2015 | 9.690 | 9.840 | 9.350 | 9.440 | 816,651 | -0.35(-3.58%) |
Feb 17, 2015 | 9.950 | 9.950 | 9.470 | 9.790 | 735,930 | -0.03(-0.31%) |
Feb 13, 2015 | 9.860 | 9.820 | 9.820 | 9.820 | 542,100 | +0.15(+1.55%) |
Feb 12, 2015 | 9.590 | 9.890 | 9.456 | 9.670 | 611,632 | +0.24(+2.55%) |
Feb 11, 2015 | 9.300 | 9.790 | 9.070 | 9.430 | 815,937 | +0.01(+0.11%) |
Feb 10, 2015 | 9.900 | 10.000 | 9.180 | 9.420 | 1,156,857 | -0.41(-4.17%) |
Feb 09, 2015 | 9.860 | 10.24 | 9.800 | 9.830 | 683,888 | +0.02(+0.20%) |
Feb 06, 2015 | 9.810 | 10.22 | 9.650 | 9.810 | 865,248 | +0.07(+0.72%) |
Feb 05, 2015 | 9.080 | 9.920 | 9.080 | 9.740 | 1,379,632 | +0.77(+8.58%) |
Feb 04, 2015 | 9.360 | 9.550 | 8.780 | 8.970 | 1,295,287 | -0.52(-5.48%) |
Feb 03, 2015 | 9.180 | 9.650 | 9.160 | 9.490 | 1,251,413 | +0.40(+4.40%) |
Feb 02, 2015 | 8.680 | 9.200 | 8.590 | 9.090 | 1,088,542 | +0.50(+5.82%) |
Jan 30, 2015 | 8.570 | 8.870 | 8.500 | 8.590 | 799,588 | -0.06(-0.69%) |
Jan 29, 2015 | 8.950 | 9.110 | 8.320 | 8.650 | 1,002,385 | -0.32(-3.57%) |
Jan 28, 2015 | 9.290 | 9.360 | 8.940 | 8.970 | 830,276 | -0.29(-3.13%) |
Jan 27, 2015 | 9.120 | 9.380 | 8.900 | 9.260 | 621,465 | -0.08(-0.86%) |
Jan 26, 2015 | 8.950 | 9.380 | 8.670 | 9.340 | 944,799 | +0.36(+4.01%) |
Jan 23, 2015 | 8.850 | 9.190 | 8.640 | 8.980 | 944,041 | +0.08(+0.90%) |
Jan 22, 2015 | 8.170 | 8.990 | 8.060 | 8.900 | 1,847,572 | +0.75(+9.20%) |
Jan 21, 2015 | 8.290 | 8.607 | 8.010 | 8.150 | 995,129 | -0.10(-1.21%) |
Jan 20, 2015 | 8.100 | 8.290 | 7.780 | 8.250 | 1,494,945 | +0.13(+1.60%) |
Jan 16, 2015 | 7.600 | 8.185 | 7.510 | 8.120 | 1,522,363 | +0.54(+7.12%) |
Jan 15, 2015 | 7.990 | 8.180 | 7.530 | 7.580 | 1,113,987 | -0.31(-3.93%) |
Jan 14, 2015 | 8.600 | 8.710 | 7.580 | 7.890 | 1,852,758 | -0.72(-8.36%) |
Jan 13, 2015 | 8.450 | 9.000 | 8.220 | 8.610 | 1,109,471 | +0.18(+2.14%) |
Jan 12, 2015 | 9.410 | 9.550 | 8.030 | 8.430 | 2,334,572 | -1.04(-10.98%) |
Jan 09, 2015 | 9.010 | 9.620 | 8.980 | 9.470 | 1,065,072 | +0.47(+5.22%) |
Jan 08, 2015 | 9.180 | 9.250 | 8.830 | 9.000 | 1,455,730 | -0.10(-1.10%) |
Jan 07, 2015 | 8.870 | 9.260 | 8.855 | 9.100 | 1,328,444 | +0.38(+4.36%) |
Jan 06, 2015 | 10.12 | 10.16 | 8.601 | 8.720 | 2,395,277 | -1.38(-13.66%) |
Jan 05, 2015 | 11.39 | 11.39 | 9.990 | 10.10 | 1,494,294 | -0.84(-7.68%) |
Jan 02, 2015 | 10.37 | 10.99 | 10.33 | 10.94 | 959,644 | +0.61(+5.91%) |
Dec 31, 2014 | 11.25 | 10.33 | 10.33 | 10.33 | 1,847,800 | -0.38(-3.55%) |
Dec 30, 2014 | 11.14 | 11.40 | 10.69 | 10.71 | 619,851 | -0.52(-4.63%) |
Dec 29, 2014 | 11.12 | 11.75 | 10.99 | 11.23 | 667,052 | +0.10(+0.90%) |
Dec 26, 2014 | 11.09 | 11.42 | 11.04 | 11.13 | 355,043 | -0.02(-0.18%) |
Dec 24, 2014 | 10.78 | 11.15 | 11.15 | 11.15 | 351,300 | +0.37(+3.43%) |
Dec 23, 2014 | 10.97 | 11.17 | 10.66 | 10.78 | 535,255 | -0.13(-1.19%) |
Dec 22, 2014 | 10.92 | 11.27 | 10.68 | 10.91 | 776,105 | +0.03(+0.28%) |
Dec 19, 2014 | 10.55 | 11.09 | 10.45 | 10.88 | 2,264,444 | +0.52(+5.02%) |
Dec 18, 2014 | 10.98 | 11.20 | 10.07 | 10.36 | 1,267,150 | -0.30(-2.81%) |
Dec 17, 2014 | 9.620 | 10.98 | 9.620 | 10.66 | 1,420,423 | +0.97(+10.01%) |
Dec 16, 2014 | 9.290 | 10.32 | 9.120 | 9.690 | 2,317,930 | +0.28(+2.98%) |
Dec 15, 2014 | 10.31 | 10.61 | 9.280 | 9.410 | 1,726,249 | -0.76(-7.47%) |
Dec 12, 2014 | 10.50 | 10.69 | 10.04 | 10.17 | 1,328,294 | -0.47(-4.42%) |
Dec 11, 2014 | 10.59 | 11.13 | 10.50 | 10.64 | 1,478,076 | +0.05(+0.47%) |
Dec 10, 2014 | 11.50 | 11.50 | 10.50 | 10.59 | 1,762,770 | -1.03(-8.86%) |
Dec 09, 2014 | 10.87 | 11.70 | 10.55 | 11.62 | 1,426,032 | +0.57(+5.16%) |
Dec 08, 2014 | 12.23 | 12.44 | 10.79 | 11.05 | 1,801,069 | -1.28(-10.38%) |
Dec 05, 2014 | 12.39 | 12.62 | 12.10 | 12.33 | 936,872 | -0.04(-0.32%) |
Dec 04, 2014 | 12.77 | 12.93 | 12.21 | 12.37 | 1,068,133 | -0.38(-2.98%) |
Dec 03, 2014 | 12.02 | 12.99 | 11.79 | 12.75 | 1,688,342 | +0.76(+6.34%) |
Dec 02, 2014 | 11.89 | 12.49 | 11.83 | 11.99 | 1,326,752 | +0.07(+0.59%) |