Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.309 | 9.454 | 9.278 | 9.324 | 86,543 | +0.08(+0.84%) |
Feb 26, 2015 | 9.330 | 9.350 | 9.148 | 9.247 | 275,839 | -0.08(-0.83%) |
Feb 25, 2015 | 9.107 | 9.578 | 9.101 | 9.324 | 320,999 | +0.21(+2.27%) |
Feb 24, 2015 | 9.081 | 9.236 | 9.039 | 9.117 | 210,165 | +0.12(+1.32%) |
Feb 23, 2015 | 9.309 | 9.319 | 8.863 | 8.998 | 414,229 | -0.54(-5.70%) |
Feb 20, 2015 | 9.319 | 9.583 | 9.195 | 9.542 | 201,863 | +0.21(+2.28%) |
Feb 19, 2015 | 9.273 | 9.418 | 8.656 | 9.330 | 801,414 | +0.01(+0.11%) |
Feb 18, 2015 | 9.247 | 9.443 | 8.925 | 9.319 | 346,606 | -0.03(-0.28%) |
Feb 17, 2015 | 9.532 | 9.785 | 9.345 | 9.345 | 313,474 | -0.24(-2.49%) |
Feb 13, 2015 | 9.583 | 9.583 | 9.583 | 9.583 | 177,985 | +0.08(+0.82%) |
Feb 12, 2015 | 9.609 | 9.609 | 9.397 | 9.506 | 114,345 | -0.08(-0.81%) |
Feb 11, 2015 | 9.516 | 9.837 | 9.516 | 9.583 | 296,944 | -0.05(-0.54%) |
Feb 10, 2015 | 9.568 | 9.837 | 9.454 | 9.635 | 343,852 | +0.06(+0.59%) |
Feb 09, 2015 | 9.625 | 9.785 | 9.506 | 9.578 | 165,333 | -0.03(-0.32%) |
Feb 06, 2015 | 9.423 | 9.609 | 9.247 | 9.609 | 492,543 | +0.28(+3.00%) |
Feb 05, 2015 | 9.454 | 9.526 | 9.288 | 9.330 | 697,394 | -0.03(-0.33%) |
Feb 04, 2015 | 9.184 | 9.428 | 9.127 | 9.361 | 701,890 | +0.15(+1.63%) |
Feb 03, 2015 | 9.205 | 9.469 | 9.195 | 9.210 | 673,762 | +0.09(+1.02%) |
Feb 02, 2015 | 8.801 | 9.210 | 8.801 | 9.117 | 267,594 | -0.09(-1.01%) |
Jan 30, 2015 | 9.293 | 9.293 | 8.936 | 9.210 | 386,972 | +0.23(+2.54%) |
Jan 29, 2015 | 9.511 | 9.511 | 8.972 | 8.982 | 330,099 | -0.34(-3.67%) |
Jan 28, 2015 | 9.609 | 9.609 | 9.324 | 9.324 | 193,145 | -0.15(-1.59%) |
Jan 27, 2015 | 9.532 | 9.754 | 9.324 | 9.475 | 496,012 | -0.10(-1.08%) |
Jan 26, 2015 | 9.557 | 9.842 | 9.485 | 9.578 | 484,725 | +0.07(+0.76%) |
Jan 23, 2015 | 9.324 | 9.630 | 9.273 | 9.506 | 301,428 | +0.10(+1.10%) |
Jan 22, 2015 | 9.723 | 9.728 | 9.355 | 9.402 | 658,448 | -0.27(-2.84%) |
Jan 21, 2015 | 9.521 | 9.739 | 9.407 | 9.677 | 534,788 | +0.20(+2.08%) |
Jan 20, 2015 | 9.713 | 9.713 | 9.418 | 9.480 | 272,578 | -0.21(-2.19%) |
Jan 16, 2015 | 9.293 | 9.718 | 9.293 | 9.692 | 363,399 | +0.25(+2.69%) |
Jan 15, 2015 | 9.475 | 9.687 | 9.350 | 9.438 | 521,181 | +0.15(+1.62%) |
Jan 14, 2015 | 9.319 | 9.433 | 9.112 | 9.288 | 473,785 | -0.30(-3.13%) |
Jan 13, 2015 | 9.765 | 9.765 | 9.389 | 9.589 | 266,214 | -0.11(-1.17%) |
Jan 12, 2015 | 9.811 | 9.811 | 9.454 | 9.703 | 323,067 | -0.19(-1.94%) |
Jan 09, 2015 | 9.930 | 10.34 | 9.785 | 9.894 | 641,960 | +0.02(+0.16%) |
Jan 08, 2015 | 9.552 | 10.14 | 9.459 | 9.879 | 363,405 | +0.38(+4.04%) |
Jan 07, 2015 | 9.816 | 9.848 | 9.355 | 9.495 | 469,561 | -0.25(-2.55%) |
Jan 06, 2015 | 9.951 | 10.05 | 9.516 | 9.744 | 682,908 | -0.19(-1.93%) |
Jan 05, 2015 | 10.35 | 10.35 | 9.842 | 9.936 | 493,892 | -0.30(-2.89%) |
Jan 02, 2015 | 10.08 | 10.25 | 9.925 | 10.23 | 225,022 | +0.19(+1.86%) |
Dec 31, 2014 | 9.811 | 10.04 | 10.04 | 10.04 | 819,660 | +0.12(+1.20%) |
Dec 30, 2014 | 10.01 | 10.10 | 9.796 | 9.925 | 605,705 | +0.04(+0.37%) |
Dec 29, 2014 | 10.28 | 10.29 | 9.816 | 9.889 | 1,164,170 | -0.34(-3.34%) |
Dec 26, 2014 | 10.11 | 10.51 | 9.925 | 10.23 | 1,136,065 | +0.34(+3.40%) |
Dec 24, 2014 | 9.873 | 9.894 | 9.894 | 9.894 | 620,247 | +0.03(+0.32%) |
Dec 23, 2014 | 9.506 | 9.884 | 9.381 | 9.863 | 1,277,213 | +0.39(+4.10%) |
Dec 22, 2014 | 10.03 | 10.03 | 9.355 | 9.475 | 553,450 | -0.60(-5.96%) |
Dec 19, 2014 | 10.56 | 10.71 | 9.899 | 10.08 | 5,339,237 | -0.48(-4.56%) |
Dec 18, 2014 | 10.54 | 10.90 | 10.26 | 10.56 | 850,877 | +0.25(+2.41%) |
Dec 17, 2014 | 9.791 | 10.80 | 9.687 | 10.31 | 733,934 | +0.51(+5.24%) |
Dec 16, 2014 | 8.837 | 9.811 | 8.837 | 9.796 | 988,849 | +0.73(+8.00%) |
Dec 15, 2014 | 9.008 | 9.516 | 8.863 | 9.071 | 1,179,309 | +0.06(+0.63%) |
Dec 12, 2014 | 9.653 | 9.858 | 8.962 | 9.014 | 2,724,282 | -0.39(-4.18%) |
Dec 11, 2014 | 9.324 | 10.45 | 9.324 | 9.407 | 1,603,397 | +0.26(+2.89%) |
Dec 10, 2014 | 9.972 | 10.03 | 8.962 | 9.143 | 1,985,885 | -1.09(-10.63%) |
Dec 09, 2014 | 10.47 | 10.47 | 9.899 | 10.23 | 724,270 | -0.13(-1.25%) |
Dec 08, 2014 | 10.88 | 10.88 | 10.24 | 10.36 | 732,486 | -0.56(-5.12%) |
Dec 05, 2014 | 10.90 | 10.96 | 10.77 | 10.92 | 566,179 | +0.06(+0.57%) |
Dec 04, 2014 | 11.20 | 11.29 | 10.84 | 10.86 | 214,156 | -0.27(-2.42%) |
Dec 03, 2014 | 10.99 | 11.21 | 10.70 | 11.13 | 391,543 | +0.15(+1.32%) |
Dec 02, 2014 | 10.13 | 11.03 | 10.13 | 10.98 | 611,284 | +0.73(+7.12%) |