Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.02 | 10.06 | 9.820 | 9.880 | 207,870 | -0.14(-1.40%) |
Feb 26, 2015 | 9.960 | 10.11 | 9.860 | 10.02 | 283,285 | +0.04(+0.40%) |
Feb 25, 2015 | 9.810 | 10.00 | 9.740 | 9.980 | 196,127 | +0.19(+1.94%) |
Feb 24, 2015 | 9.790 | 9.920 | 9.655 | 9.790 | 265,164 | +0.02(+0.20%) |
Feb 23, 2015 | 9.620 | 9.860 | 9.356 | 9.770 | 239,575 | +0.15(+1.56%) |
Feb 20, 2015 | 9.860 | 9.870 | 9.595 | 9.620 | 142,102 | -0.21(-2.14%) |
Feb 19, 2015 | 9.600 | 10.11 | 9.552 | 9.830 | 221,872 | +0.17(+1.76%) |
Feb 18, 2015 | 9.680 | 9.870 | 9.650 | 9.660 | 215,065 | -0.07(-0.72%) |
Feb 17, 2015 | 9.500 | 9.950 | 9.460 | 9.730 | 239,566 | +0.21(+2.21%) |
Feb 13, 2015 | 9.430 | 9.520 | 9.520 | 9.520 | 243,800 | +0.09(+0.95%) |
Feb 12, 2015 | 9.480 | 9.600 | 9.300 | 9.430 | 196,230 | +0.00(+0.00%) |
Feb 11, 2015 | 9.200 | 9.570 | 9.088 | 9.430 | 316,968 | +0.22(+2.39%) |
Feb 10, 2015 | 9.250 | 9.430 | 9.110 | 9.210 | 342,501 | +0.00(+0.00%) |
Feb 09, 2015 | 9.680 | 9.690 | 9.150 | 9.210 | 510,655 | -0.52(-5.34%) |
Feb 06, 2015 | 10.35 | 10.40 | 9.432 | 9.730 | 698,798 | -0.54(-5.26%) |
Feb 05, 2015 | 8.610 | 10.50 | 8.420 | 10.27 | 1,327,368 | +2.24(+27.90%) |
Feb 04, 2015 | 8.390 | 8.580 | 7.960 | 8.030 | 331,742 | -0.39(-4.63%) |
Feb 03, 2015 | 7.880 | 8.510 | 7.880 | 8.420 | 293,693 | +0.58(+7.40%) |
Feb 02, 2015 | 7.740 | 7.880 | 7.550 | 7.840 | 456,253 | +0.10(+1.29%) |
Jan 30, 2015 | 7.640 | 7.850 | 7.580 | 7.740 | 301,933 | +0.03(+0.39%) |
Jan 29, 2015 | 7.760 | 7.760 | 7.460 | 7.710 | 316,444 | -0.05(-0.64%) |
Jan 28, 2015 | 7.740 | 7.840 | 7.730 | 7.760 | 213,048 | +0.05(+0.65%) |
Jan 27, 2015 | 7.530 | 7.780 | 7.400 | 7.710 | 265,376 | +0.10(+1.31%) |
Jan 26, 2015 | 7.460 | 7.610 | 7.410 | 7.610 | 306,957 | +0.12(+1.60%) |
Jan 23, 2015 | 7.540 | 7.570 | 7.410 | 7.490 | 183,355 | -0.04(-0.53%) |
Jan 22, 2015 | 7.460 | 7.550 | 7.360 | 7.530 | 236,110 | +0.09(+1.21%) |
Jan 21, 2015 | 7.480 | 7.670 | 7.320 | 7.440 | 218,650 | -0.08(-1.06%) |
Jan 20, 2015 | 7.750 | 7.870 | 7.450 | 7.520 | 221,461 | -0.22(-2.84%) |
Jan 16, 2015 | 7.610 | 7.880 | 7.610 | 7.740 | 144,831 | +0.12(+1.57%) |
Jan 15, 2015 | 7.880 | 7.980 | 7.540 | 7.620 | 199,576 | -0.23(-2.93%) |
Jan 14, 2015 | 7.810 | 7.930 | 7.700 | 7.850 | 195,828 | -0.05(-0.63%) |
Jan 13, 2015 | 8.150 | 8.230 | 7.800 | 7.900 | 301,532 | -0.03(-0.38%) |
Jan 12, 2015 | 8.110 | 8.140 | 7.770 | 7.930 | 404,082 | -0.21(-2.58%) |
Jan 09, 2015 | 8.260 | 8.370 | 7.990 | 8.140 | 232,814 | -0.15(-1.81%) |
Jan 08, 2015 | 8.100 | 8.310 | 7.950 | 8.290 | 539,727 | +0.28(+3.50%) |
Jan 07, 2015 | 8.040 | 8.140 | 7.840 | 8.010 | 392,944 | +0.05(+0.63%) |
Jan 06, 2015 | 7.910 | 8.020 | 7.840 | 7.960 | 348,036 | +0.03(+0.38%) |
Jan 05, 2015 | 8.050 | 8.200 | 7.910 | 7.930 | 360,665 | -0.03(-0.38%) |
Jan 02, 2015 | 8.260 | 8.260 | 7.930 | 7.960 | 432,541 | -0.21(-2.57%) |
Dec 31, 2014 | 8.250 | 8.170 | 8.170 | 8.170 | 498,600 | -0.09(-1.09%) |
Dec 30, 2014 | 8.400 | 8.460 | 8.200 | 8.260 | 267,067 | -0.14(-1.67%) |
Dec 29, 2014 | 8.240 | 8.420 | 8.240 | 8.400 | 380,552 | +0.13(+1.57%) |
Dec 26, 2014 | 8.230 | 8.490 | 8.190 | 8.270 | 527,291 | +0.08(+0.98%) |
Dec 24, 2014 | 8.380 | 8.190 | 8.190 | 8.190 | 196,500 | -0.19(-2.27%) |
Dec 23, 2014 | 8.490 | 8.750 | 8.290 | 8.380 | 264,731 | -0.05(-0.59%) |
Dec 22, 2014 | 8.330 | 8.640 | 8.260 | 8.430 | 416,703 | +0.10(+1.20%) |
Dec 19, 2014 | 8.480 | 8.500 | 7.850 | 8.330 | 1,258,917 | -0.15(-1.77%) |
Dec 18, 2014 | 8.400 | 8.620 | 8.180 | 8.480 | 456,401 | +0.24(+2.91%) |
Dec 17, 2014 | 8.090 | 8.410 | 8.060 | 8.240 | 611,137 | +0.13(+1.60%) |
Dec 16, 2014 | 8.090 | 8.300 | 8.020 | 8.110 | 589,780 | -0.03(-0.37%) |
Dec 15, 2014 | 7.920 | 8.280 | 7.850 | 8.140 | 608,269 | +0.28(+3.56%) |
Dec 12, 2014 | 7.650 | 7.890 | 7.630 | 7.860 | 310,799 | +0.13(+1.68%) |
Dec 11, 2014 | 7.640 | 7.940 | 7.640 | 7.730 | 432,841 | +0.11(+1.44%) |
Dec 10, 2014 | 7.770 | 7.930 | 7.590 | 7.620 | 574,685 | -0.22(-2.81%) |
Dec 09, 2014 | 7.500 | 7.970 | 7.410 | 7.840 | 934,369 | +0.35(+4.67%) |
Dec 08, 2014 | 8.940 | 8.950 | 7.410 | 7.490 | 1,955,123 | -2.77(-27.00%) |
Dec 05, 2014 | 10.18 | 10.47 | 10.18 | 10.26 | 182,600 | +0.08(+0.79%) |
Dec 04, 2014 | 10.17 | 10.20 | 9.950 | 10.18 | 236,039 | -0.02(-0.20%) |
Dec 03, 2014 | 10.29 | 10.33 | 10.13 | 10.20 | 238,081 | -0.10(-0.97%) |
Dec 02, 2014 | 10.21 | 10.51 | 10.17 | 10.30 | 162,820 | +0.12(+1.18%) |