Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.750 | 9.860 | 9.500 | 9.680 | 347,004 | -0.09(-0.92%) |
Feb 26, 2015 | 9.700 | 9.880 | 9.680 | 9.770 | 88,970 | +0.08(+0.83%) |
Feb 25, 2015 | 9.680 | 9.720 | 9.590 | 9.690 | 72,449 | +0.03(+0.31%) |
Feb 24, 2015 | 9.650 | 9.730 | 9.540 | 9.660 | 67,719 | +0.02(+0.21%) |
Feb 23, 2015 | 9.720 | 9.730 | 9.500 | 9.640 | 77,676 | -0.08(-0.82%) |
Feb 20, 2015 | 9.750 | 9.890 | 9.610 | 9.720 | 108,741 | +0.00(+0.00%) |
Feb 19, 2015 | 9.770 | 9.790 | 9.650 | 9.720 | 59,227 | -0.05(-0.51%) |
Feb 18, 2015 | 9.570 | 9.840 | 9.500 | 9.770 | 164,583 | +0.21(+2.20%) |
Feb 17, 2015 | 9.680 | 9.760 | 9.510 | 9.560 | 86,835 | -0.12(-1.24%) |
Feb 13, 2015 | 9.800 | 9.680 | 9.680 | 9.680 | 91,400 | -0.08(-0.82%) |
Feb 12, 2015 | 9.850 | 9.910 | 9.740 | 9.760 | 105,425 | -0.05(-0.51%) |
Feb 11, 2015 | 9.810 | 9.880 | 9.700 | 9.810 | 153,970 | -0.05(-0.51%) |
Feb 10, 2015 | 9.870 | 9.920 | 9.700 | 9.860 | 162,021 | +0.08(+0.82%) |
Feb 09, 2015 | 9.820 | 9.950 | 9.740 | 9.780 | 156,660 | -0.04(-0.41%) |
Feb 06, 2015 | 9.910 | 9.980 | 9.760 | 9.820 | 223,139 | -0.06(-0.61%) |
Feb 05, 2015 | 9.770 | 9.940 | 9.630 | 9.880 | 244,863 | +0.13(+1.33%) |
Feb 04, 2015 | 9.770 | 9.830 | 9.370 | 9.750 | 430,019 | +0.18(+1.88%) |
Feb 03, 2015 | 9.440 | 9.620 | 9.320 | 9.570 | 210,551 | +0.19(+2.03%) |
Feb 02, 2015 | 9.100 | 9.390 | 9.080 | 9.380 | 172,564 | +0.28(+3.08%) |
Jan 30, 2015 | 9.420 | 9.420 | 9.090 | 9.100 | 154,309 | -0.40(-4.21%) |
Jan 29, 2015 | 9.540 | 9.600 | 9.460 | 9.500 | 131,559 | -0.05(-0.52%) |
Jan 28, 2015 | 9.860 | 9.860 | 9.520 | 9.550 | 102,967 | -0.23(-2.35%) |
Jan 27, 2015 | 9.800 | 9.980 | 9.710 | 9.780 | 124,935 | -0.32(-3.17%) |
Jan 26, 2015 | 9.850 | 10.12 | 9.740 | 10.10 | 223,266 | +0.19(+1.92%) |
Jan 23, 2015 | 9.790 | 10.00 | 9.710 | 9.910 | 92,080 | +0.14(+1.43%) |
Jan 22, 2015 | 9.960 | 9.960 | 9.640 | 9.770 | 243,662 | -0.11(-1.11%) |
Jan 21, 2015 | 10.12 | 10.12 | 9.820 | 9.880 | 127,879 | -0.27(-2.66%) |
Jan 20, 2015 | 10.21 | 10.21 | 10.11 | 10.15 | 154,468 | -0.01(-0.10%) |
Jan 16, 2015 | 9.950 | 10.18 | 9.950 | 10.16 | 184,683 | +0.17(+1.70%) |
Jan 15, 2015 | 10.21 | 10.24 | 9.760 | 9.990 | 224,040 | -0.14(-1.38%) |
Jan 14, 2015 | 10.08 | 10.21 | 9.820 | 10.13 | 242,729 | -0.09(-0.88%) |
Jan 13, 2015 | 10.44 | 10.50 | 10.08 | 10.22 | 274,109 | -0.07(-0.68%) |
Jan 12, 2015 | 10.17 | 10.44 | 10.10 | 10.29 | 289,118 | +0.16(+1.58%) |
Jan 09, 2015 | 10.07 | 10.20 | 10.07 | 10.13 | 225,593 | +0.05(+0.50%) |
Jan 08, 2015 | 9.990 | 10.08 | 9.945 | 10.08 | 447,231 | +0.20(+2.02%) |
Jan 07, 2015 | 9.770 | 9.950 | 9.660 | 9.880 | 320,921 | +0.21(+2.17%) |
Jan 06, 2015 | 9.960 | 10.00 | 9.645 | 9.670 | 278,510 | -0.31(-3.11%) |
Jan 05, 2015 | 9.660 | 10.09 | 9.580 | 9.980 | 319,154 | +0.31(+3.21%) |
Jan 02, 2015 | 9.640 | 9.740 | 9.390 | 9.670 | 188,174 | +0.12(+1.26%) |
Dec 31, 2014 | 9.700 | 9.550 | 9.550 | 9.550 | 290,800 | -0.09(-0.93%) |
Dec 30, 2014 | 9.470 | 9.660 | 9.470 | 9.640 | 101,981 | +0.13(+1.37%) |
Dec 29, 2014 | 9.510 | 9.550 | 9.200 | 9.510 | 393,513 | +0.04(+0.42%) |
Dec 26, 2014 | 9.360 | 9.590 | 9.310 | 9.470 | 243,488 | +0.17(+1.83%) |
Dec 24, 2014 | 9.230 | 9.300 | 9.300 | 9.300 | 235,200 | +0.06(+0.65%) |
Dec 23, 2014 | 9.130 | 9.340 | 9.010 | 9.240 | 318,100 | +0.17(+1.87%) |
Dec 22, 2014 | 8.990 | 9.070 | 8.870 | 9.070 | 309,262 | +0.08(+0.89%) |
Dec 19, 2014 | 9.100 | 9.210 | 8.960 | 8.990 | 807,935 | -0.16(-1.75%) |
Dec 18, 2014 | 9.040 | 9.190 | 8.940 | 9.150 | 497,310 | +0.23(+2.58%) |
Dec 17, 2014 | 8.560 | 8.940 | 8.495 | 8.920 | 405,191 | +0.40(+4.69%) |
Dec 16, 2014 | 8.470 | 8.740 | 8.440 | 8.520 | 438,955 | +0.05(+0.59%) |
Dec 15, 2014 | 8.360 | 8.550 | 8.260 | 8.470 | 294,417 | +0.07(+0.83%) |
Dec 12, 2014 | 8.140 | 8.500 | 8.140 | 8.400 | 291,872 | +0.16(+1.94%) |
Dec 11, 2014 | 8.130 | 8.350 | 8.050 | 8.240 | 303,818 | +0.19(+2.36%) |
Dec 10, 2014 | 8.130 | 8.470 | 7.995 | 8.050 | 196,330 | -0.13(-1.59%) |
Dec 09, 2014 | 8.110 | 8.240 | 8.100 | 8.180 | 291,658 | -0.02(-0.24%) |
Dec 08, 2014 | 8.370 | 8.450 | 8.120 | 8.200 | 241,474 | -0.17(-2.03%) |
Dec 05, 2014 | 8.250 | 8.450 | 8.250 | 8.370 | 242,789 | +0.12(+1.45%) |
Dec 04, 2014 | 8.250 | 8.370 | 8.100 | 8.250 | 130,009 | +0.00(+0.00%) |
Dec 03, 2014 | 8.220 | 8.360 | 8.060 | 8.250 | 138,282 | +0.06(+0.73%) |
Dec 02, 2014 | 8.210 | 8.314 | 8.100 | 8.190 | 316,210 | +0.02(+0.24%) |