Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.22 | 10.22 | 9.680 | 9.789 | 148,543 | -0.51(-4.99%) |
Feb 26, 2015 | 10.09 | 10.60 | 9.977 | 10.30 | 156,898 | +0.15(+1.46%) |
Feb 25, 2015 | 10.12 | 10.39 | 10.12 | 10.15 | 82,005 | +0.03(+0.29%) |
Feb 24, 2015 | 10.17 | 10.35 | 9.977 | 10.12 | 68,317 | -0.09(-0.87%) |
Feb 23, 2015 | 9.888 | 10.50 | 9.888 | 10.21 | 159,833 | +0.34(+3.40%) |
Feb 20, 2015 | 10.19 | 10.20 | 9.832 | 9.878 | 66,585 | -0.21(-2.06%) |
Feb 19, 2015 | 9.690 | 10.37 | 9.542 | 10.09 | 160,077 | +0.33(+3.34%) |
Feb 18, 2015 | 10.17 | 10.42 | 9.720 | 9.759 | 138,919 | -0.46(-4.54%) |
Feb 17, 2015 | 9.671 | 10.22 | 9.305 | 10.22 | 257,803 | +0.17(+1.67%) |
Feb 13, 2015 | 9.127 | 10.06 | 10.06 | 10.06 | 393,602 | +0.88(+9.58%) |
Feb 12, 2015 | 9.147 | 9.256 | 8.841 | 9.177 | 126,390 | +0.01(+0.11%) |
Feb 11, 2015 | 8.841 | 9.266 | 8.782 | 9.167 | 195,280 | +0.23(+2.54%) |
Feb 10, 2015 | 8.090 | 9.038 | 8.021 | 8.940 | 612,168 | +0.92(+11.45%) |
Feb 09, 2015 | 8.051 | 8.169 | 7.853 | 8.021 | 62,194 | -0.05(-0.61%) |
Feb 06, 2015 | 7.804 | 8.258 | 7.794 | 8.070 | 133,914 | +0.31(+3.94%) |
Feb 05, 2015 | 7.843 | 8.031 | 7.715 | 7.764 | 85,027 | +0.03(+0.38%) |
Feb 04, 2015 | 7.893 | 8.051 | 7.685 | 7.734 | 141,460 | -0.17(-2.12%) |
Feb 03, 2015 | 8.070 | 8.199 | 7.695 | 7.902 | 211,979 | -0.26(-3.15%) |
Feb 02, 2015 | 8.446 | 8.447 | 8.090 | 8.159 | 169,755 | -0.24(-2.82%) |
Jan 30, 2015 | 8.643 | 8.673 | 8.367 | 8.396 | 129,135 | -0.31(-3.52%) |
Jan 29, 2015 | 8.782 | 9.021 | 8.525 | 8.703 | 288,385 | -0.25(-2.76%) |
Jan 28, 2015 | 9.098 | 9.098 | 8.703 | 8.949 | 81,652 | +0.01(+0.11%) |
Jan 27, 2015 | 8.930 | 9.088 | 8.793 | 8.940 | 94,462 | +0.01(+0.11%) |
Jan 26, 2015 | 8.722 | 9.038 | 8.643 | 8.930 | 159,206 | +0.27(+3.08%) |
Jan 23, 2015 | 8.752 | 9.098 | 8.643 | 8.663 | 130,579 | -0.23(-2.56%) |
Jan 22, 2015 | 8.949 | 9.127 | 8.841 | 8.890 | 149,572 | -0.21(-2.28%) |
Jan 21, 2015 | 8.544 | 9.216 | 8.544 | 9.098 | 312,673 | +0.41(+4.78%) |
Jan 20, 2015 | 8.841 | 8.989 | 8.554 | 8.683 | 164,845 | -0.23(-2.55%) |
Jan 16, 2015 | 8.505 | 8.979 | 8.505 | 8.910 | 106,336 | +0.31(+3.56%) |
Jan 15, 2015 | 8.841 | 8.940 | 8.574 | 8.604 | 140,072 | -0.22(-2.52%) |
Jan 14, 2015 | 8.791 | 9.028 | 8.643 | 8.826 | 110,242 | -0.06(-0.72%) |
Jan 13, 2015 | 9.107 | 9.433 | 8.861 | 8.890 | 445,551 | -0.20(-2.17%) |
Jan 12, 2015 | 8.821 | 9.532 | 8.731 | 9.088 | 392,017 | +0.27(+3.02%) |
Jan 09, 2015 | 8.772 | 9.038 | 8.772 | 8.821 | 120,887 | -0.03(-0.33%) |
Jan 08, 2015 | 8.949 | 8.989 | 8.683 | 8.851 | 111,496 | +0.09(+1.07%) |
Jan 07, 2015 | 8.762 | 8.910 | 8.712 | 8.757 | 118,308 | +0.13(+1.55%) |
Jan 06, 2015 | 8.801 | 8.861 | 8.475 | 8.623 | 199,380 | -0.21(-2.35%) |
Jan 05, 2015 | 9.078 | 9.256 | 8.791 | 8.831 | 161,565 | -0.36(-3.87%) |
Jan 02, 2015 | 9.216 | 9.384 | 8.989 | 9.187 | 222,335 | -0.07(-0.75%) |
Dec 31, 2014 | 9.364 | 9.256 | 9.256 | 9.256 | 443,309 | -0.18(-1.88%) |
Dec 30, 2014 | 9.730 | 10.23 | 9.285 | 9.433 | 718,856 | -0.53(-5.35%) |
Dec 29, 2014 | 8.989 | 10.05 | 8.841 | 9.967 | 1,210,969 | +1.03(+11.49%) |
Dec 26, 2014 | 8.969 | 9.256 | 8.890 | 8.940 | 239,296 | +0.11(+1.23%) |
Dec 24, 2014 | 8.544 | 8.831 | 8.831 | 8.831 | 344,604 | +0.07(+0.79%) |
Dec 23, 2014 | 8.347 | 9.354 | 8.090 | 8.762 | 826,699 | +0.29(+3.38%) |
Dec 22, 2014 | 8.614 | 8.886 | 8.297 | 8.475 | 429,720 | -0.13(-1.49%) |
Dec 19, 2014 | 9.058 | 9.226 | 8.574 | 8.604 | 609,396 | -0.45(-5.02%) |
Dec 18, 2014 | 9.384 | 9.562 | 8.969 | 9.058 | 458,976 | -0.16(-1.71%) |
Dec 17, 2014 | 9.088 | 9.335 | 8.999 | 9.216 | 311,134 | +0.14(+1.52%) |
Dec 16, 2014 | 9.532 | 9.858 | 9.028 | 9.078 | 551,017 | -0.45(-4.77%) |
Dec 15, 2014 | 10.73 | 10.86 | 9.483 | 9.532 | 628,492 | -1.13(-10.57%) |
Dec 12, 2014 | 10.59 | 11.08 | 10.50 | 10.66 | 521,495 | -0.40(-3.58%) |
Dec 11, 2014 | 10.67 | 11.26 | 10.13 | 11.05 | 1,722,621 | -0.56(-4.85%) |
Dec 10, 2014 | 11.53 | 12.79 | 11.26 | 11.62 | 3,825,635 | +0.52(+4.72%) |
Dec 09, 2014 | 11.05 | 11.32 | 10.77 | 11.09 | 370,498 | -0.01(-0.09%) |
Dec 08, 2014 | 11.51 | 11.80 | 10.87 | 11.10 | 669,761 | -0.38(-3.27%) |
Dec 05, 2014 | 11.43 | 12.05 | 11.37 | 11.48 | 563,527 | +0.02(+0.17%) |
Dec 04, 2014 | 10.91 | 11.59 | 10.87 | 11.46 | 609,085 | +0.34(+3.02%) |
Dec 03, 2014 | 11.78 | 11.84 | 11.01 | 11.12 | 723,952 | -0.43(-3.76%) |
Dec 02, 2014 | 10.50 | 12.25 | 10.39 | 11.56 | 2,159,862 | +0.98(+9.24%) |