Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.41 | 10.95 | 9.820 | 10.05 | 499,665 | -0.30(-2.90%) |
Feb 26, 2015 | 9.790 | 10.45 | 9.530 | 10.35 | 925,014 | +0.99(+10.58%) |
Feb 25, 2015 | 9.330 | 9.420 | 9.310 | 9.360 | 302,216 | -0.05(-0.53%) |
Feb 24, 2015 | 9.230 | 9.530 | 9.210 | 9.410 | 365,239 | +0.22(+2.39%) |
Feb 23, 2015 | 9.000 | 9.230 | 8.950 | 9.190 | 89,759 | +0.12(+1.32%) |
Feb 20, 2015 | 9.100 | 9.220 | 9.050 | 9.070 | 115,505 | +0.01(+0.11%) |
Feb 19, 2015 | 9.150 | 9.220 | 9.050 | 9.060 | 32,189 | -0.08(-0.88%) |
Feb 18, 2015 | 9.260 | 9.320 | 8.940 | 9.140 | 40,391 | -0.07(-0.76%) |
Feb 17, 2015 | 9.410 | 9.450 | 9.180 | 9.210 | 36,104 | -0.09(-0.97%) |
Feb 13, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 174,900 | -0.05(-0.53%) |
Feb 12, 2015 | 9.030 | 9.390 | 9.030 | 9.350 | 58,684 | +0.27(+2.97%) |
Feb 11, 2015 | 9.020 | 9.180 | 8.750 | 9.080 | 92,505 | +0.13(+1.45%) |
Feb 10, 2015 | 9.120 | 9.130 | 8.750 | 8.950 | 104,356 | -0.15(-1.65%) |
Feb 09, 2015 | 9.300 | 9.300 | 8.990 | 9.100 | 284,822 | -0.17(-1.83%) |
Feb 06, 2015 | 9.210 | 9.440 | 9.120 | 9.270 | 69,515 | -0.07(-0.75%) |
Feb 05, 2015 | 9.250 | 9.420 | 9.160 | 9.340 | 39,653 | +0.06(+0.65%) |
Feb 04, 2015 | 9.270 | 9.280 | 9.010 | 9.280 | 44,452 | +0.09(+0.98%) |
Feb 03, 2015 | 9.240 | 9.410 | 9.130 | 9.190 | 79,635 | +0.06(+0.66%) |
Feb 02, 2015 | 9.170 | 9.220 | 8.910 | 9.130 | 62,903 | -0.02(-0.22%) |
Jan 30, 2015 | 9.260 | 9.260 | 9.020 | 9.150 | 57,205 | -0.17(-1.82%) |
Jan 29, 2015 | 9.150 | 9.360 | 9.150 | 9.320 | 402,694 | +0.17(+1.86%) |
Jan 28, 2015 | 9.430 | 9.440 | 9.140 | 9.150 | 59,156 | -0.24(-2.56%) |
Jan 27, 2015 | 9.530 | 9.570 | 9.330 | 9.390 | 25,232 | -0.15(-1.57%) |
Jan 26, 2015 | 9.340 | 9.730 | 9.310 | 9.540 | 71,930 | +0.27(+2.91%) |
Jan 23, 2015 | 9.330 | 9.413 | 9.210 | 9.270 | 33,998 | +0.03(+0.32%) |
Jan 22, 2015 | 9.410 | 9.560 | 9.040 | 9.240 | 142,016 | -0.09(-0.96%) |
Jan 21, 2015 | 9.600 | 9.600 | 9.310 | 9.330 | 73,990 | -0.29(-3.01%) |
Jan 20, 2015 | 9.720 | 9.760 | 9.500 | 9.620 | 42,136 | +0.02(+0.21%) |
Jan 16, 2015 | 9.570 | 9.700 | 9.570 | 9.600 | 40,897 | +0.09(+0.95%) |
Jan 15, 2015 | 9.480 | 9.620 | 9.390 | 9.510 | 41,922 | +0.09(+0.96%) |
Jan 14, 2015 | 9.510 | 9.510 | 9.200 | 9.420 | 71,510 | -0.14(-1.46%) |
Jan 13, 2015 | 9.640 | 9.910 | 9.240 | 9.560 | 218,610 | +0.00(+0.00%) |
Jan 12, 2015 | 8.760 | 9.850 | 8.720 | 9.560 | 669,485 | +0.81(+9.26%) |
Jan 09, 2015 | 8.660 | 8.750 | 8.580 | 8.750 | 915,329 | +0.14(+1.63%) |
Jan 08, 2015 | 8.820 | 8.990 | 8.600 | 8.610 | 86,379 | -0.07(-0.81%) |
Jan 07, 2015 | 8.750 | 8.870 | 8.600 | 8.680 | 49,698 | +0.01(+0.12%) |
Jan 06, 2015 | 8.680 | 8.850 | 8.660 | 8.670 | 168,962 | +0.00(+0.00%) |
Jan 05, 2015 | 8.760 | 8.960 | 8.600 | 8.670 | 157,236 | -0.16(-1.81%) |
Jan 02, 2015 | 9.070 | 9.070 | 8.760 | 8.830 | 78,279 | -0.19(-2.11%) |
Dec 31, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 76,500 | -0.01(-0.11%) |
Dec 30, 2014 | 8.820 | 9.090 | 8.820 | 9.030 | 63,253 | +0.13(+1.46%) |
Dec 29, 2014 | 9.050 | 9.120 | 8.810 | 8.900 | 37,726 | -0.20(-2.20%) |
Dec 26, 2014 | 9.160 | 9.160 | 9.050 | 9.100 | 54,332 | +0.02(+0.22%) |
Dec 24, 2014 | 8.750 | 9.080 | 9.080 | 9.080 | 57,400 | +0.30(+3.42%) |
Dec 23, 2014 | 8.650 | 8.860 | 8.650 | 8.780 | 168,209 | +0.05(+0.57%) |
Dec 22, 2014 | 8.410 | 8.820 | 8.410 | 8.730 | 249,006 | +0.27(+3.19%) |
Dec 19, 2014 | 8.520 | 8.740 | 8.400 | 8.460 | 99,221 | -0.03(-0.35%) |
Dec 18, 2014 | 8.050 | 8.590 | 7.940 | 8.490 | 159,001 | +0.58(+7.33%) |
Dec 17, 2014 | 7.780 | 8.060 | 7.780 | 7.910 | 90,609 | +0.13(+1.67%) |
Dec 16, 2014 | 7.810 | 7.915 | 7.690 | 7.780 | 72,761 | -0.05(-0.64%) |
Dec 15, 2014 | 8.050 | 8.150 | 7.790 | 7.830 | 228,067 | -0.20(-2.49%) |
Dec 12, 2014 | 8.220 | 8.330 | 8.000 | 8.030 | 111,093 | -0.22(-2.67%) |
Dec 11, 2014 | 8.170 | 8.250 | 8.100 | 8.250 | 190,972 | +0.12(+1.48%) |
Dec 10, 2014 | 8.120 | 8.260 | 8.070 | 8.130 | 214,297 | -0.01(-0.12%) |
Dec 09, 2014 | 8.110 | 8.160 | 8.050 | 8.140 | 383,376 | -0.08(-0.97%) |
Dec 08, 2014 | 8.320 | 8.500 | 8.100 | 8.220 | 588,492 | -0.12(-1.44%) |
Dec 05, 2014 | 8.200 | 8.360 | 8.200 | 8.340 | 380,252 | +0.27(+3.35%) |
Dec 04, 2014 | 8.100 | 8.210 | 7.954 | 8.070 | 308,673 | +0.02(+0.25%) |
Dec 03, 2014 | 8.310 | 8.392 | 8.020 | 8.050 | 159,385 | -0.31(-3.71%) |
Dec 02, 2014 | 8.190 | 8.480 | 8.160 | 8.360 | 456,874 | +0.17(+2.08%) |