Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.400 | 9.400 | 9.070 | 9.260 | 64,418 | -0.19(-2.01%) |
Feb 26, 2015 | 9.610 | 9.620 | 9.140 | 9.450 | 60,360 | -0.11(-1.15%) |
Feb 25, 2015 | 9.860 | 9.864 | 9.360 | 9.560 | 101,073 | -0.33(-3.34%) |
Feb 24, 2015 | 9.920 | 10.13 | 9.720 | 9.890 | 62,724 | -0.01(-0.10%) |
Feb 23, 2015 | 10.36 | 10.39 | 9.660 | 9.900 | 77,593 | -0.24(-2.37%) |
Feb 20, 2015 | 10.12 | 10.24 | 9.740 | 10.14 | 73,369 | +0.09(+0.90%) |
Feb 19, 2015 | 10.10 | 10.18 | 9.920 | 10.05 | 34,267 | -0.10(-0.99%) |
Feb 18, 2015 | 9.710 | 10.23 | 9.689 | 10.15 | 58,996 | +0.62(+6.51%) |
Feb 17, 2015 | 9.260 | 9.590 | 9.105 | 9.530 | 79,565 | +0.21(+2.25%) |
Feb 13, 2015 | 8.850 | 9.320 | 9.320 | 9.320 | 134,000 | +0.51(+5.79%) |
Feb 12, 2015 | 9.230 | 9.500 | 8.620 | 8.810 | 150,936 | -0.19(-2.11%) |
Feb 11, 2015 | 9.110 | 9.110 | 8.810 | 9.000 | 51,298 | -0.10(-1.10%) |
Feb 10, 2015 | 9.260 | 9.270 | 8.930 | 9.100 | 90,965 | -0.12(-1.30%) |
Feb 09, 2015 | 9.860 | 9.860 | 9.200 | 9.220 | 102,824 | -0.30(-3.15%) |
Feb 06, 2015 | 9.920 | 9.920 | 9.460 | 9.520 | 112,371 | -0.28(-2.86%) |
Feb 05, 2015 | 9.420 | 9.980 | 9.190 | 9.800 | 148,743 | +0.49(+5.26%) |
Feb 04, 2015 | 9.250 | 9.630 | 8.880 | 9.310 | 58,084 | +0.06(+0.65%) |
Feb 03, 2015 | 9.340 | 9.691 | 8.970 | 9.250 | 87,184 | -0.08(-0.86%) |
Feb 02, 2015 | 10.24 | 10.42 | 9.150 | 9.330 | 159,404 | -0.94(-9.15%) |
Jan 30, 2015 | 10.67 | 11.01 | 10.11 | 10.27 | 112,341 | -0.56(-5.17%) |
Jan 29, 2015 | 10.85 | 10.99 | 10.31 | 10.83 | 43,613 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.50 | 10.71 | 10.79 | 68,891 | -0.64(-5.60%) |
Jan 27, 2015 | 11.31 | 11.50 | 11.25 | 11.43 | 94,720 | +0.09(+0.79%) |
Jan 26, 2015 | 10.79 | 11.47 | 10.60 | 11.34 | 133,045 | +0.73(+6.88%) |
Jan 23, 2015 | 10.50 | 10.78 | 10.31 | 10.61 | 113,306 | +0.14(+1.34%) |
Jan 22, 2015 | 10.35 | 10.69 | 10.16 | 10.47 | 105,477 | +0.14(+1.36%) |
Jan 21, 2015 | 10.89 | 10.89 | 10.09 | 10.33 | 155,014 | -0.56(-5.14%) |
Jan 20, 2015 | 10.88 | 11.24 | 10.22 | 10.89 | 207,471 | +0.06(+0.55%) |
Jan 16, 2015 | 10.02 | 10.91 | 10.00 | 10.83 | 114,736 | +0.81(+8.08%) |
Jan 15, 2015 | 11.09 | 11.21 | 9.950 | 10.02 | 133,233 | -0.97(-8.83%) |
Jan 14, 2015 | 10.96 | 11.17 | 10.55 | 10.99 | 120,568 | +0.03(+0.27%) |
Jan 13, 2015 | 11.33 | 11.54 | 10.83 | 10.96 | 206,709 | -0.47(-4.11%) |
Jan 12, 2015 | 11.50 | 11.53 | 10.98 | 11.43 | 239,297 | -0.07(-0.61%) |
Jan 09, 2015 | 11.13 | 11.70 | 10.79 | 11.50 | 244,793 | +0.40(+3.60%) |
Jan 08, 2015 | 11.50 | 11.50 | 11.06 | 11.10 | 73,776 | -0.33(-2.89%) |
Jan 07, 2015 | 11.22 | 11.54 | 11.09 | 11.43 | 211,854 | +0.37(+3.35%) |
Jan 06, 2015 | 11.15 | 11.50 | 10.80 | 11.06 | 93,342 | -0.03(-0.27%) |
Jan 05, 2015 | 11.35 | 11.38 | 10.78 | 11.09 | 166,148 | -0.41(-3.57%) |
Jan 02, 2015 | 11.61 | 11.64 | 11.25 | 11.50 | 127,674 | -0.14(-1.20%) |
Dec 31, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 210,700 | +0.03(+0.26%) |
Dec 30, 2014 | 11.44 | 11.69 | 11.31 | 11.61 | 100,202 | +0.25(+2.20%) |
Dec 29, 2014 | 11.25 | 11.67 | 11.21 | 11.36 | 102,587 | -0.13(-1.13%) |
Dec 26, 2014 | 11.26 | 11.50 | 11.09 | 11.49 | 70,340 | +0.26(+2.32%) |
Dec 24, 2014 | 11.50 | 11.23 | 11.23 | 11.23 | 69,300 | -0.31(-2.69%) |
Dec 23, 2014 | 12.44 | 12.44 | 11.39 | 11.54 | 161,819 | -0.70(-5.72%) |
Dec 22, 2014 | 12.05 | 12.30 | 11.74 | 12.24 | 139,883 | +0.34(+2.86%) |
Dec 19, 2014 | 11.85 | 12.43 | 11.78 | 11.90 | 693,795 | -0.09(-0.75%) |
Dec 18, 2014 | 11.87 | 12.11 | 11.34 | 11.99 | 215,259 | +0.12(+1.01%) |
Dec 17, 2014 | 11.05 | 12.02 | 11.05 | 11.87 | 197,936 | +0.84(+7.62%) |
Dec 16, 2014 | 10.56 | 11.33 | 10.56 | 11.03 | 196,276 | +0.44(+4.15%) |
Dec 15, 2014 | 11.22 | 11.62 | 10.56 | 10.59 | 189,143 | -0.74(-6.53%) |
Dec 12, 2014 | 10.85 | 11.49 | 10.85 | 11.33 | 131,642 | +0.25(+2.26%) |
Dec 11, 2014 | 11.56 | 11.74 | 10.95 | 11.08 | 115,783 | -0.37(-3.23%) |
Dec 10, 2014 | 12.04 | 12.11 | 11.24 | 11.45 | 114,759 | -0.69(-5.68%) |
Dec 09, 2014 | 11.37 | 12.15 | 11.02 | 12.14 | 213,535 | +0.60(+5.20%) |
Dec 08, 2014 | 10.71 | 11.68 | 10.63 | 11.54 | 283,920 | +1.09(+10.43%) |
Dec 05, 2014 | 10.32 | 10.94 | 10.30 | 10.45 | 152,190 | +0.16(+1.55%) |
Dec 04, 2014 | 10.64 | 10.90 | 10.16 | 10.29 | 164,132 | -0.41(-3.83%) |
Dec 03, 2014 | 11.49 | 11.65 | 10.15 | 10.70 | 467,831 | -0.73(-6.39%) |
Dec 02, 2014 | 11.62 | 11.98 | 11.26 | 11.43 | 143,268 | -0.12(-1.04%) |