Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.10 | 10.33 | 9.990 | 10.23 | 263,751 | +0.14(+1.39%) |
Feb 26, 2015 | 9.910 | 10.16 | 9.350 | 10.09 | 624,686 | +0.02(+0.20%) |
Feb 25, 2015 | 10.44 | 10.49 | 10.06 | 10.07 | 268,564 | -0.38(-3.64%) |
Feb 24, 2015 | 10.38 | 10.49 | 10.33 | 10.45 | 294,272 | +0.10(+0.97%) |
Feb 23, 2015 | 10.03 | 10.36 | 10.02 | 10.35 | 373,860 | +0.34(+3.40%) |
Feb 20, 2015 | 9.900 | 10.13 | 9.880 | 10.01 | 597,287 | +0.19(+1.93%) |
Feb 19, 2015 | 9.450 | 9.900 | 9.450 | 9.820 | 373,605 | +0.28(+2.94%) |
Feb 18, 2015 | 9.470 | 9.860 | 9.450 | 9.540 | 306,180 | +0.03(+0.32%) |
Feb 17, 2015 | 8.950 | 9.570 | 8.950 | 9.510 | 515,024 | +0.35(+3.82%) |
Feb 13, 2015 | 9.160 | 9.160 | 9.160 | 0 | +0.42(+4.81%) | |
Feb 12, 2015 | 8.660 | 8.910 | 8.660 | 8.740 | 83,091 | +0.14(+1.63%) |
Feb 11, 2015 | 8.660 | 8.680 | 8.520 | 8.600 | 63,868 | -0.06(-0.69%) |
Feb 10, 2015 | 8.520 | 8.670 | 8.450 | 8.660 | 44,913 | +0.11(+1.29%) |
Feb 09, 2015 | 8.680 | 8.790 | 8.500 | 8.550 | 88,287 | -0.08(-0.93%) |
Feb 06, 2015 | 8.750 | 8.820 | 8.600 | 8.630 | 52,995 | -0.11(-1.26%) |
Feb 05, 2015 | 8.790 | 8.910 | 8.690 | 8.740 | 94,391 | -0.03(-0.34%) |
Feb 04, 2015 | 8.550 | 8.770 | 8.540 | 8.770 | 47,066 | +0.15(+1.74%) |
Feb 03, 2015 | 8.750 | 8.800 | 8.610 | 8.620 | 130,004 | -0.13(-1.49%) |
Feb 02, 2015 | 8.800 | 8.800 | 8.720 | 8.750 | 87,903 | -0.05(-0.57%) |
Jan 30, 2015 | 8.680 | 8.800 | 8.680 | 8.800 | 234,239 | +0.03(+0.34%) |
Jan 29, 2015 | 8.600 | 8.800 | 8.590 | 8.770 | 363,706 | +0.22(+2.57%) |
Jan 28, 2015 | 8.640 | 8.650 | 8.530 | 8.550 | 29,583 | -0.07(-0.81%) |
Jan 27, 2015 | 8.660 | 8.660 | 8.560 | 8.620 | 27,301 | -0.13(-1.49%) |
Jan 26, 2015 | 8.650 | 8.790 | 8.650 | 8.750 | 111,159 | +0.09(+1.04%) |
Jan 23, 2015 | 8.440 | 8.690 | 8.440 | 8.660 | 175,001 | +0.16(+1.88%) |
Jan 22, 2015 | 8.460 | 8.500 | 206,279 | -0.02(-0.23%) | ||
Jan 21, 2015 | 8.180 | 8.550 | 8.100 | 8.520 | 652,689 | +0.43(+5.32%) |
Jan 20, 2015 | 8.050 | 8.140 | 8.050 | 8.090 | 34,653 | +0.04(+0.50%) |
Jan 19, 2015 | 8.000 | 8.060 | 8.000 | 8.050 | 9,331 | +0.03(+0.37%) |
Jan 16, 2015 | 8.020 | 8.050 | 7.990 | 8.020 | 63,112 | +0.02(+0.25%) |
Jan 15, 2015 | 8.090 | 8.100 | 7.980 | 8.000 | 68,393 | -0.05(-0.62%) |
Jan 14, 2015 | 7.980 | 8.080 | 7.790 | 8.050 | 110,759 | +0.00(+0.00%) |
Jan 13, 2015 | 7.960 | 8.105 | 7.960 | 8.050 | 61,331 | +0.07(+0.88%) |
Jan 12, 2015 | 7.940 | 8.000 | 7.940 | 7.980 | 27,549 | +0.01(+0.13%) |
Jan 09, 2015 | 7.950 | 8.020 | 7.950 | 7.970 | 35,056 | -0.02(-0.25%) |
Jan 08, 2015 | 8.030 | 8.070 | 7.990 | 7.990 | 61,232 | +0.00(+0.00%) |
Jan 07, 2015 | 7.840 | 8.010 | 7.840 | 7.990 | 26,721 | +0.25(+3.23%) |
Jan 06, 2015 | 7.940 | 7.970 | 7.600 | 7.740 | 61,587 | -0.20(-2.52%) |
Jan 05, 2015 | 8.110 | 8.110 | 7.860 | 7.940 | 66,280 | -0.12(-1.49%) |
Jan 02, 2015 | 8.110 | 8.115 | 8.060 | 8.060 | 19,164 | -0.06(-0.74%) |
Dec 31, 2014 | 8.120 | 8.120 | 8.120 | 0 | +0.03(+0.37%) | |
Dec 30, 2014 | 7.950 | 8.140 | 7.920 | 8.090 | 36,155 | +0.10(+1.25%) |
Dec 29, 2014 | 8.100 | 8.100 | 7.930 | 7.990 | 27,517 | -0.12(-1.48%) |
Dec 24, 2014 | 8.110 | 8.110 | 8.110 | 0 | +0.02(+0.25%) | |
Dec 23, 2014 | 8.080 | 8.130 | 7.970 | 8.090 | 68,032 | +0.06(+0.75%) |
Dec 22, 2014 | 8.140 | 8.150 | 8.000 | 8.030 | 102,610 | -0.13(-1.59%) |
Dec 19, 2014 | 8.020 | 8.160 | 7.980 | 8.160 | 96,985 | +0.17(+2.13%) |
Dec 18, 2014 | 8.000 | 8.040 | 7.950 | 7.990 | 92,409 | -0.01(-0.12%) |
Dec 17, 2014 | 7.960 | 8.020 | 7.960 | 8.000 | 25,906 | -0.02(-0.25%) |
Dec 16, 2014 | 8.020 | 63,456 | -0.02(-0.25%) | |||
Dec 15, 2014 | 7.910 | 8.065 | 7.910 | 8.040 | 47,003 | +0.20(+2.55%) |
Dec 12, 2014 | 7.840 | 7.910 | 7.800 | 7.840 | 88,381 | -0.08(-1.01%) |
Dec 11, 2014 | 7.770 | 7.930 | 7.770 | 7.920 | 135,524 | +0.16(+2.06%) |
Dec 10, 2014 | 7.990 | 7.990 | 7.690 | 7.760 | 68,355 | -0.16(-2.02%) |
Dec 09, 2014 | 7.910 | 7.950 | 7.750 | 7.920 | 108,435 | -0.04(-0.50%) |
Dec 08, 2014 | 8.000 | 8.070 | 7.850 | 7.960 | 163,515 | -0.12(-1.49%) |
Dec 05, 2014 | 8.060 | 8.090 | 7.960 | 8.080 | 65,283 | +0.10(+1.25%) |
Dec 04, 2014 | 8.090 | 8.090 | 7.910 | 7.980 | 85,212 | -0.04(-0.50%) |
Dec 03, 2014 | 7.860 | 8.040 | 7.810 | 8.020 | 133,010 | +0.16(+2.04%) |
Dec 02, 2014 | 7.680 | 7.860 | 7.680 | 7.860 | 36,515 | +0.11(+1.42%) |