Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.507 | 8.648 | 8.441 | 8.466 | 504,154 | -0.01(-0.10%) |
Feb 26, 2015 | 9.111 | 9.152 | 8.416 | 8.474 | 807,648 | -0.64(-6.99%) |
Feb 25, 2015 | 9.235 | 9.310 | 8.764 | 9.111 | 676,339 | +0.00(+0.00%) |
Feb 24, 2015 | 9.947 | 10.01 | 8.706 | 9.111 | 1,817,196 | -1.61(-14.98%) |
Feb 23, 2015 | 10.44 | 10.72 | 10.37 | 10.72 | 147,413 | +0.22(+2.13%) |
Feb 20, 2015 | 10.65 | 10.71 | 10.45 | 10.49 | 207,430 | -0.22(-2.01%) |
Feb 19, 2015 | 10.80 | 10.90 | 10.63 | 10.71 | 151,742 | -0.09(-0.84%) |
Feb 18, 2015 | 10.61 | 10.82 | 10.61 | 10.80 | 106,768 | +0.14(+1.32%) |
Feb 17, 2015 | 10.62 | 10.68 | 10.47 | 10.66 | 162,471 | +0.06(+0.55%) |
Feb 13, 2015 | 10.64 | 10.60 | 10.60 | 10.60 | 90,510 | -0.03(-0.31%) |
Feb 12, 2015 | 10.61 | 10.66 | 10.52 | 10.63 | 112,374 | +0.10(+0.94%) |
Feb 11, 2015 | 10.47 | 10.76 | 10.43 | 10.53 | 91,670 | +0.01(+0.08%) |
Feb 10, 2015 | 10.50 | 10.59 | 10.34 | 10.53 | 130,419 | +0.10(+0.95%) |
Feb 09, 2015 | 10.56 | 10.68 | 10.41 | 10.43 | 104,457 | -0.22(-2.10%) |
Feb 06, 2015 | 10.70 | 10.75 | 10.53 | 10.65 | 135,982 | +0.00(+0.00%) |
Feb 05, 2015 | 10.48 | 10.67 | 10.44 | 10.65 | 109,725 | +0.18(+1.74%) |
Feb 04, 2015 | 10.71 | 10.82 | 10.45 | 10.47 | 144,792 | -0.28(-2.62%) |
Feb 03, 2015 | 10.58 | 10.88 | 10.52 | 10.75 | 267,985 | +0.26(+2.44%) |
Feb 02, 2015 | 10.34 | 10.55 | 10.04 | 10.49 | 225,103 | +0.25(+2.42%) |
Jan 30, 2015 | 10.44 | 10.52 | 10.22 | 10.24 | 237,038 | -0.31(-2.90%) |
Jan 29, 2015 | 10.10 | 10.56 | 10.09 | 10.55 | 243,976 | +0.47(+4.68%) |
Jan 28, 2015 | 10.34 | 10.40 | 10.05 | 10.08 | 156,297 | -0.22(-2.09%) |
Jan 27, 2015 | 10.05 | 10.45 | 10.03 | 10.29 | 254,744 | +0.14(+1.39%) |
Jan 26, 2015 | 10.21 | 10.25 | 10.02 | 10.15 | 195,336 | -0.03(-0.32%) |
Jan 23, 2015 | 10.29 | 10.32 | 10.08 | 10.19 | 161,703 | -0.10(-0.97%) |
Jan 22, 2015 | 9.980 | 10.34 | 9.872 | 10.29 | 245,042 | +0.32(+3.24%) |
Jan 21, 2015 | 9.790 | 9.972 | 9.715 | 9.963 | 218,502 | +0.17(+1.78%) |
Jan 20, 2015 | 9.748 | 9.823 | 9.604 | 9.790 | 180,833 | +0.07(+0.68%) |
Jan 16, 2015 | 9.450 | 9.740 | 9.442 | 9.723 | 178,463 | +0.22(+2.35%) |
Jan 15, 2015 | 9.657 | 9.715 | 9.401 | 9.500 | 217,702 | -0.12(-1.20%) |
Jan 14, 2015 | 9.608 | 9.798 | 9.517 | 9.616 | 119,171 | -0.15(-1.53%) |
Jan 13, 2015 | 9.757 | 9.980 | 9.583 | 9.765 | 211,442 | +0.03(+0.34%) |
Jan 12, 2015 | 9.906 | 9.947 | 9.666 | 9.732 | 199,557 | -0.17(-1.75%) |
Jan 09, 2015 | 9.947 | 10.02 | 9.889 | 9.906 | 189,873 | -0.07(-0.75%) |
Jan 08, 2015 | 10.13 | 10.16 | 9.943 | 9.980 | 495,203 | -0.03(-0.33%) |
Jan 07, 2015 | 9.922 | 10.02 | 9.856 | 10.01 | 226,541 | +0.17(+1.68%) |
Jan 06, 2015 | 9.790 | 9.955 | 9.765 | 9.848 | 304,382 | +0.02(+0.17%) |
Jan 05, 2015 | 9.963 | 10.08 | 9.781 | 9.831 | 186,185 | -0.22(-2.14%) |
Jan 02, 2015 | 10.39 | 10.50 | 9.955 | 10.05 | 156,916 | -0.31(-2.96%) |
Dec 31, 2014 | 10.40 | 10.35 | 10.35 | 10.35 | 166,398 | -0.03(-0.32%) |
Dec 30, 2014 | 10.31 | 10.45 | 10.30 | 10.39 | 173,407 | +0.01(+0.08%) |
Dec 29, 2014 | 10.52 | 10.63 | 10.29 | 10.38 | 179,252 | -0.13(-1.26%) |
Dec 26, 2014 | 10.50 | 10.58 | 10.44 | 10.51 | 85,959 | +0.07(+0.71%) |
Dec 24, 2014 | 10.32 | 10.44 | 10.44 | 10.44 | 68,879 | +0.11(+1.04%) |
Dec 23, 2014 | 10.43 | 10.51 | 10.26 | 10.33 | 158,809 | -0.10(-0.95%) |
Dec 22, 2014 | 10.24 | 10.46 | 10.10 | 10.43 | 236,522 | +0.16(+1.53%) |
Dec 19, 2014 | 10.16 | 10.34 | 10.10 | 10.27 | 1,020,827 | +0.09(+0.85%) |
Dec 18, 2014 | 10.22 | 10.30 | 10.18 | 10.18 | 204,319 | +0.04(+0.37%) |
Dec 17, 2014 | 9.889 | 10.15 | 9.858 | 10.15 | 270,529 | +0.26(+2.59%) |
Dec 16, 2014 | 9.881 | 10.14 | 9.872 | 9.889 | 347,879 | -0.01(-0.08%) |
Dec 15, 2014 | 9.972 | 10.09 | 9.881 | 9.897 | 248,834 | -0.06(-0.58%) |
Dec 12, 2014 | 9.897 | 10.07 | 9.881 | 9.955 | 171,337 | -0.08(-0.82%) |
Dec 11, 2014 | 10.09 | 10.33 | 10.01 | 10.04 | 177,233 | -0.02(-0.16%) |
Dec 10, 2014 | 10.21 | 10.27 | 10.02 | 10.05 | 228,298 | -0.23(-2.23%) |
Dec 09, 2014 | 9.882 | 10.31 | 9.833 | 10.28 | 241,794 | +0.35(+3.55%) |
Dec 08, 2014 | 10.02 | 10.14 | 9.931 | 9.931 | 220,730 | -0.10(-0.98%) |
Dec 05, 2014 | 9.866 | 10.13 | 9.866 | 10.03 | 177,553 | +0.16(+1.66%) |
Dec 04, 2014 | 9.825 | 9.948 | 9.792 | 9.866 | 162,348 | +0.04(+0.42%) |
Dec 03, 2014 | 9.907 | 10.01 | 9.816 | 9.825 | 322,250 | -0.11(-1.07%) |
Dec 02, 2014 | 9.661 | 10.11 | 9.644 | 9.931 | 239,453 | +0.30(+3.07%) |