Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.223 | 9.463 | 9.143 | 9.434 | 18,617,372 | +0.25(+2.69%) |
Feb 26, 2015 | 8.816 | 9.267 | 8.816 | 9.187 | 16,235,478 | +0.46(+5.25%) |
Feb 25, 2015 | 8.809 | 8.852 | 8.634 | 8.729 | 12,406,778 | -0.09(-0.99%) |
Feb 24, 2015 | 8.634 | 8.838 | 8.619 | 8.816 | 9,542,747 | +0.15(+1.68%) |
Feb 23, 2015 | 8.656 | 8.703 | 8.561 | 8.670 | 4,761,892 | +0.02(+0.25%) |
Feb 20, 2015 | 8.627 | 8.656 | 8.467 | 8.649 | 7,743,355 | +0.03(+0.34%) |
Feb 19, 2015 | 8.576 | 8.707 | 8.558 | 8.619 | 5,981,166 | +0.01(+0.17%) |
Feb 18, 2015 | 8.459 | 8.649 | 8.452 | 8.605 | 8,142,403 | +0.14(+1.63%) |
Feb 17, 2015 | 8.619 | 8.619 | 8.394 | 8.467 | 7,823,005 | -0.16(-1.86%) |
Feb 13, 2015 | 8.612 | 8.627 | 8.627 | 8.627 | 5,961,951 | +0.00(+0.00%) |
Feb 12, 2015 | 8.729 | 8.758 | 8.605 | 8.627 | 6,053,319 | -0.05(-0.59%) |
Feb 11, 2015 | 8.765 | 8.801 | 8.590 | 8.678 | 13,701,995 | -0.17(-1.89%) |
Feb 10, 2015 | 8.539 | 8.874 | 8.387 | 8.845 | 15,433,426 | +0.23(+2.62%) |
Feb 09, 2015 | 8.765 | 8.845 | 8.583 | 8.619 | 10,700,735 | -0.16(-1.82%) |
Feb 06, 2015 | 9.165 | 9.201 | 8.743 | 8.779 | 9,757,970 | -0.44(-4.74%) |
Feb 05, 2015 | 9.150 | 9.238 | 9.100 | 9.216 | 4,543,700 | +0.11(+1.20%) |
Feb 04, 2015 | 9.027 | 9.230 | 9.012 | 9.107 | 8,012,715 | +0.03(+0.32%) |
Feb 03, 2015 | 8.983 | 9.252 | 8.983 | 9.078 | 11,259,694 | +0.09(+0.97%) |
Feb 02, 2015 | 8.903 | 8.998 | 8.859 | 8.990 | 7,430,735 | +0.10(+1.15%) |
Jan 30, 2015 | 8.889 | 9.049 | 8.867 | 8.889 | 8,901,862 | -0.09(-0.97%) |
Jan 29, 2015 | 8.860 | 9.005 | 8.824 | 8.976 | 7,549,414 | +0.09(+0.97%) |
Jan 28, 2015 | 9.192 | 9.250 | 8.875 | 8.889 | 7,698,066 | -0.30(-3.22%) |
Jan 27, 2015 | 9.120 | 9.228 | 9.055 | 9.185 | 4,904,091 | +0.00(+0.00%) |
Jan 26, 2015 | 9.142 | 9.185 | 9.005 | 9.185 | 6,489,300 | +0.04(+0.39%) |
Jan 23, 2015 | 9.329 | 9.387 | 9.149 | 9.149 | 10,624,576 | -0.17(-1.86%) |
Jan 22, 2015 | 9.568 | 9.604 | 9.261 | 9.322 | 6,742,150 | -0.20(-2.12%) |
Jan 21, 2015 | 9.358 | 9.539 | 9.301 | 9.524 | 7,358,684 | +0.08(+0.84%) |
Jan 20, 2015 | 9.697 | 9.733 | 9.329 | 9.445 | 9,246,815 | -0.20(-2.09%) |
Jan 16, 2015 | 9.481 | 9.661 | 9.474 | 9.647 | 8,901,917 | +0.19(+2.06%) |
Jan 15, 2015 | 9.488 | 9.650 | 9.438 | 9.452 | 10,413,251 | -0.03(-0.30%) |
Jan 14, 2015 | 9.322 | 9.499 | 9.250 | 9.481 | 6,482,050 | +0.09(+0.92%) |
Jan 13, 2015 | 9.358 | 9.510 | 9.308 | 9.394 | 8,631,365 | +0.10(+1.09%) |
Jan 12, 2015 | 9.286 | 9.344 | 9.127 | 9.293 | 12,728,519 | -0.01(-0.16%) |
Jan 09, 2015 | 9.568 | 9.596 | 9.286 | 9.308 | 7,348,751 | -0.24(-2.49%) |
Jan 08, 2015 | 9.488 | 9.647 | 9.445 | 9.546 | 9,250,245 | +0.14(+1.53%) |
Jan 07, 2015 | 9.459 | 9.474 | 9.326 | 9.402 | 6,835,451 | +0.01(+0.15%) |
Jan 06, 2015 | 9.604 | 9.712 | 9.340 | 9.387 | 9,938,884 | -0.22(-2.25%) |
Jan 05, 2015 | 9.863 | 9.885 | 9.553 | 9.604 | 7,499,828 | -0.28(-2.85%) |
Jan 02, 2015 | 10.00 | 10.01 | 9.748 | 9.885 | 7,246,696 | -0.05(-0.51%) |
Dec 31, 2014 | 10.12 | 9.935 | 9.935 | 9.935 | 5,209,192 | -0.18(-1.78%) |
Dec 30, 2014 | 10.35 | 10.36 | 10.05 | 10.12 | 5,984,633 | -0.25(-2.44%) |
Dec 29, 2014 | 10.26 | 10.46 | 10.24 | 10.37 | 4,784,819 | +0.11(+1.05%) |
Dec 26, 2014 | 10.00 | 10.31 | 10.00 | 10.26 | 5,850,695 | +0.30(+2.97%) |
Dec 24, 2014 | 9.856 | 9.964 | 9.964 | 9.964 | 3,919,991 | +0.12(+1.17%) |
Dec 23, 2014 | 9.899 | 10.05 | 9.842 | 9.849 | 6,955,963 | -0.01(-0.07%) |
Dec 22, 2014 | 9.741 | 9.871 | 9.654 | 9.856 | 6,842,272 | +0.12(+1.19%) |
Dec 19, 2014 | 9.560 | 9.813 | 9.546 | 9.741 | 11,739,354 | +0.21(+2.20%) |
Dec 18, 2014 | 9.560 | 9.604 | 9.402 | 9.531 | 10,614,999 | +0.06(+0.61%) |
Dec 17, 2014 | 9.272 | 9.503 | 9.272 | 9.474 | 13,931,461 | +0.25(+2.66%) |
Dec 16, 2014 | 9.387 | 9.589 | 9.221 | 9.228 | 11,360,375 | -0.16(-1.69%) |
Dec 15, 2014 | 9.885 | 9.899 | 9.293 | 9.387 | 12,624,534 | -0.20(-2.11%) |
Dec 12, 2014 | 9.481 | 9.712 | 9.452 | 9.589 | 6,973,254 | +0.06(+0.61%) |
Dec 11, 2014 | 9.647 | 9.719 | 9.495 | 9.531 | 7,891,726 | -0.11(-1.12%) |
Dec 10, 2014 | 9.979 | 10.00 | 9.596 | 9.640 | 8,660,083 | -0.36(-3.61%) |
Dec 09, 2014 | 9.719 | 10.01 | 9.719 | 10.00 | 7,924,789 | +0.19(+1.91%) |
Dec 08, 2014 | 9.849 | 9.914 | 9.726 | 9.813 | 9,789,620 | -0.06(-0.58%) |
Dec 05, 2014 | 9.827 | 9.943 | 9.784 | 9.871 | 7,019,981 | -0.04(-0.44%) |
Dec 04, 2014 | 9.972 | 10.01 | 9.816 | 9.914 | 4,979,158 | -0.05(-0.51%) |
Dec 03, 2014 | 9.964 | 10.10 | 9.715 | 9.964 | 14,574,468 | -0.02(-0.22%) |
Dec 02, 2014 | 9.748 | 10.04 | 9.669 | 9.986 | 9,157,943 | +0.14(+1.39%) |