Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.725 | 9.974 | 9.605 | 9.699 | 88,238 | -0.08(-0.78%) |
Feb 26, 2015 | 9.938 | 9.980 | 9.622 | 9.776 | 80,885 | -0.14(-1.38%) |
Feb 25, 2015 | 9.895 | 10.16 | 9.844 | 9.912 | 44,455 | +0.05(+0.52%) |
Feb 24, 2015 | 10.04 | 10.13 | 9.759 | 9.861 | 148,616 | -0.15(-1.53%) |
Feb 23, 2015 | 10.47 | 10.47 | 9.895 | 10.01 | 54,546 | -0.49(-4.70%) |
Feb 20, 2015 | 10.56 | 10.59 | 10.15 | 10.51 | 90,981 | -0.05(-0.48%) |
Feb 19, 2015 | 10.28 | 10.65 | 10.18 | 10.56 | 54,876 | +0.24(+2.31%) |
Feb 18, 2015 | 10.17 | 10.36 | 10.15 | 10.32 | 33,318 | +0.16(+1.59%) |
Feb 17, 2015 | 10.30 | 10.36 | 10.05 | 10.16 | 48,413 | -0.20(-1.89%) |
Feb 13, 2015 | 10.14 | 10.36 | 10.36 | 10.36 | 24,874 | +0.23(+2.27%) |
Feb 12, 2015 | 9.980 | 10.13 | 9.921 | 10.13 | 34,668 | +0.24(+2.41%) |
Feb 11, 2015 | 10.17 | 10.17 | 9.810 | 9.887 | 64,945 | -0.27(-2.69%) |
Feb 10, 2015 | 9.853 | 10.22 | 9.793 | 10.16 | 56,847 | +0.38(+3.92%) |
Feb 09, 2015 | 10.14 | 10.30 | 9.742 | 9.776 | 47,200 | -0.43(-4.18%) |
Feb 06, 2015 | 10.04 | 10.30 | 9.912 | 10.20 | 54,103 | +0.15(+1.53%) |
Feb 05, 2015 | 9.989 | 10.12 | 9.895 | 10.05 | 61,008 | +0.12(+1.20%) |
Feb 04, 2015 | 10.18 | 10.25 | 9.874 | 9.929 | 71,919 | -0.32(-3.16%) |
Feb 03, 2015 | 10.05 | 10.41 | 10.05 | 10.25 | 64,410 | +0.28(+2.82%) |
Feb 02, 2015 | 9.878 | 10.01 | 9.507 | 9.972 | 124,851 | +0.11(+1.12%) |
Jan 30, 2015 | 9.878 | 10.06 | 9.793 | 9.861 | 72,323 | -0.12(-1.20%) |
Jan 29, 2015 | 9.767 | 10.01 | 9.639 | 9.980 | 66,042 | +0.25(+2.54%) |
Jan 28, 2015 | 10.22 | 10.43 | 9.656 | 9.733 | 104,618 | -0.43(-4.20%) |
Jan 27, 2015 | 10.02 | 10.30 | 9.938 | 10.16 | 65,025 | +0.04(+0.42%) |
Jan 26, 2015 | 10.14 | 10.30 | 9.934 | 10.12 | 94,132 | -0.03(-0.25%) |
Jan 23, 2015 | 10.20 | 10.28 | 9.955 | 10.14 | 86,805 | -0.11(-1.08%) |
Jan 22, 2015 | 10.58 | 10.58 | 10.14 | 10.25 | 306,680 | -0.25(-2.35%) |
Jan 21, 2015 | 10.88 | 10.93 | 10.31 | 10.50 | 68,137 | -0.43(-3.90%) |
Jan 20, 2015 | 11.08 | 11.16 | 10.65 | 10.93 | 407,253 | -0.03(-0.31%) |
Jan 16, 2015 | 10.54 | 11.06 | 10.54 | 10.96 | 99,287 | +0.36(+3.38%) |
Jan 15, 2015 | 10.54 | 10.78 | 10.29 | 10.60 | 181,655 | +0.07(+0.65%) |
Jan 14, 2015 | 10.51 | 10.62 | 10.04 | 10.53 | 152,193 | -0.08(-0.72%) |
Jan 13, 2015 | 10.47 | 10.88 | 10.42 | 10.61 | 86,173 | +0.18(+1.72%) |
Jan 12, 2015 | 10.82 | 10.82 | 10.38 | 10.43 | 64,556 | -0.39(-3.62%) |
Jan 09, 2015 | 10.93 | 11.02 | 10.78 | 10.82 | 63,644 | -0.12(-1.09%) |
Jan 08, 2015 | 10.60 | 11.00 | 10.52 | 10.94 | 102,864 | +0.38(+3.63%) |
Jan 07, 2015 | 10.47 | 10.62 | 10.34 | 10.56 | 125,448 | +0.10(+0.98%) |
Jan 06, 2015 | 10.79 | 10.79 | 10.36 | 10.46 | 86,338 | -0.28(-2.62%) |
Jan 05, 2015 | 10.85 | 10.85 | 10.47 | 10.74 | 92,242 | -0.12(-1.10%) |
Jan 02, 2015 | 10.44 | 10.92 | 10.31 | 10.86 | 59,430 | +0.49(+4.77%) |
Dec 31, 2014 | 10.65 | 10.36 | 10.36 | 10.36 | 99,378 | -0.29(-2.72%) |
Dec 30, 2014 | 10.59 | 10.82 | 10.49 | 10.65 | 144,411 | -0.05(-0.48%) |
Dec 29, 2014 | 10.59 | 10.86 | 10.59 | 10.70 | 91,140 | +0.07(+0.64%) |
Dec 26, 2014 | 10.80 | 10.80 | 10.59 | 10.64 | 37,201 | -0.08(-0.72%) |
Dec 24, 2014 | 10.64 | 10.71 | 10.71 | 10.71 | 27,807 | +0.08(+0.72%) |
Dec 23, 2014 | 10.74 | 10.88 | 10.58 | 10.64 | 114,680 | -0.05(-0.48%) |
Dec 22, 2014 | 10.47 | 10.72 | 10.28 | 10.69 | 95,324 | +0.30(+2.87%) |
Dec 19, 2014 | 10.44 | 10.56 | 10.16 | 10.39 | 225,463 | -0.03(-0.24%) |
Dec 18, 2014 | 10.21 | 10.45 | 10.15 | 10.41 | 97,596 | +0.36(+3.56%) |
Dec 17, 2014 | 9.588 | 10.10 | 9.478 | 10.06 | 111,374 | +0.51(+5.36%) |
Dec 16, 2014 | 9.478 | 9.691 | 9.392 | 9.546 | 97,351 | +0.05(+0.54%) |
Dec 15, 2014 | 9.460 | 9.708 | 9.460 | 9.495 | 91,410 | +0.06(+0.63%) |
Dec 12, 2014 | 9.205 | 9.503 | 9.205 | 9.435 | 82,092 | +0.09(+0.91%) |
Dec 11, 2014 | 9.401 | 9.460 | 9.316 | 9.350 | 62,228 | -0.03(-0.27%) |
Dec 10, 2014 | 9.529 | 9.584 | 9.290 | 9.375 | 126,027 | -0.20(-2.14%) |
Dec 09, 2014 | 9.324 | 9.665 | 9.171 | 9.580 | 107,378 | +0.25(+2.65%) |
Dec 08, 2014 | 9.128 | 9.358 | 9.094 | 9.333 | 197,147 | +0.20(+2.24%) |
Dec 05, 2014 | 9.111 | 9.213 | 9.051 | 9.128 | 48,029 | +0.01(+0.09%) |
Dec 04, 2014 | 9.094 | 9.222 | 9.043 | 9.120 | 50,825 | -0.04(-0.47%) |
Dec 03, 2014 | 9.094 | 9.222 | 9.043 | 9.162 | 68,598 | +0.05(+0.56%) |
Dec 02, 2014 | 9.017 | 9.120 | 9.000 | 9.111 | 56,469 | +0.11(+1.23%) |