Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.02 | 10.30 | 9.824 | 10.09 | 127,802 | +0.15(+1.50%) |
Feb 26, 2015 | 10.02 | 10.02 | 9.775 | 9.937 | 123,079 | +0.08(+0.82%) |
Feb 25, 2015 | 9.767 | 10.02 | 9.492 | 9.856 | 440,825 | +0.58(+6.27%) |
Feb 24, 2015 | 9.113 | 9.331 | 8.749 | 9.274 | 69,310 | +0.12(+1.32%) |
Feb 23, 2015 | 8.870 | 9.161 | 8.842 | 9.153 | 92,665 | +0.19(+2.16%) |
Feb 20, 2015 | 8.773 | 8.967 | 8.719 | 8.959 | 78,092 | +0.11(+1.28%) |
Feb 19, 2015 | 8.709 | 8.846 | 8.709 | 8.846 | 64,247 | +0.11(+1.30%) |
Feb 18, 2015 | 8.499 | 8.741 | 8.475 | 8.733 | 43,880 | +0.19(+2.17%) |
Feb 17, 2015 | 8.523 | 8.604 | 8.499 | 8.547 | 32,642 | +0.05(+0.57%) |
Feb 13, 2015 | 8.547 | 8.499 | 8.499 | 8.499 | 192,233 | -0.09(-1.03%) |
Feb 12, 2015 | 8.628 | 8.725 | 8.572 | 8.588 | 248,225 | -0.07(-0.84%) |
Feb 11, 2015 | 8.442 | 8.685 | 8.402 | 8.660 | 169,706 | +0.18(+2.10%) |
Feb 10, 2015 | 8.531 | 8.685 | 8.378 | 8.483 | 112,094 | -0.08(-0.94%) |
Feb 09, 2015 | 8.466 | 8.580 | 8.208 | 8.563 | 42,030 | +0.02(+0.19%) |
Feb 06, 2015 | 8.701 | 8.701 | 8.466 | 8.547 | 26,151 | -0.23(-2.58%) |
Feb 05, 2015 | 8.547 | 8.798 | 8.547 | 8.773 | 23,601 | +0.15(+1.78%) |
Feb 04, 2015 | 8.523 | 8.628 | 8.459 | 8.620 | 22,093 | +0.10(+1.14%) |
Feb 03, 2015 | 8.636 | 8.636 | 8.466 | 8.523 | 25,200 | +0.18(+2.13%) |
Feb 02, 2015 | 8.273 | 8.491 | 8.192 | 8.345 | 17,942 | +0.02(+0.29%) |
Jan 30, 2015 | 8.273 | 8.353 | 8.491 | 8.321 | 66,525 | -0.17(-2.00%) |
Jan 29, 2015 | 8.483 | 8.636 | 8.395 | 8.491 | 29,585 | +0.00(+0.00%) |
Jan 28, 2015 | 8.903 | 8.984 | 8.483 | 8.491 | 35,428 | -0.41(-4.63%) |
Jan 27, 2015 | 8.887 | 9.129 | 8.887 | 8.903 | 19,072 | -0.06(-0.72%) |
Jan 26, 2015 | 8.992 | 9.040 | 8.887 | 8.967 | 9,747 | +0.02(+0.27%) |
Jan 23, 2015 | 9.064 | 9.064 | 8.887 | 8.943 | 23,294 | -0.09(-0.98%) |
Jan 22, 2015 | 9.226 | 9.226 | 8.984 | 9.032 | 20,984 | -0.08(-0.93%) |
Jan 21, 2015 | 8.846 | 9.202 | 8.846 | 9.117 | 54,455 | +0.20(+2.22%) |
Jan 20, 2015 | 8.927 | 8.967 | 8.846 | 8.919 | 112,448 | -0.10(-1.08%) |
Jan 16, 2015 | 8.959 | 9.080 | 8.943 | 9.016 | 9,869 | -0.00(-0.04%) |
Jan 15, 2015 | 9.016 | 9.218 | 8.903 | 9.020 | 50,124 | +0.04(+0.50%) |
Jan 14, 2015 | 9.161 | 9.161 | 8.870 | 8.975 | 48,797 | -0.30(-3.22%) |
Jan 13, 2015 | 9.202 | 9.291 | 9.016 | 9.274 | 58,464 | +0.10(+1.06%) |
Jan 12, 2015 | 8.870 | 9.177 | 8.870 | 9.177 | 58,406 | +0.20(+2.25%) |
Jan 09, 2015 | 9.032 | 9.032 | 8.814 | 8.975 | 41,792 | -0.03(-0.36%) |
Jan 08, 2015 | 9.210 | 9.258 | 8.959 | 9.008 | 22,517 | -0.13(-1.41%) |
Jan 07, 2015 | 8.555 | 9.161 | 8.378 | 9.137 | 124,360 | +0.68(+8.02%) |
Jan 06, 2015 | 7.990 | 8.531 | 7.925 | 8.458 | 99,299 | +0.44(+5.54%) |
Jan 05, 2015 | 8.095 | 8.152 | 7.893 | 8.014 | 65,147 | -0.15(-1.88%) |
Jan 02, 2015 | 8.079 | 8.232 | 8.079 | 8.168 | 13,181 | +0.02(+0.20%) |
Dec 31, 2014 | 8.168 | 8.151 | 8.151 | 8.151 | 38,620 | -0.02(-0.20%) |
Dec 30, 2014 | 8.184 | 8.361 | 8.135 | 8.168 | 44,966 | -0.15(-1.84%) |
Dec 29, 2014 | 8.499 | 8.499 | 8.232 | 8.321 | 24,913 | -0.10(-1.15%) |
Dec 26, 2014 | 8.458 | 8.475 | 8.337 | 8.418 | 25,025 | -0.03(-0.38%) |
Dec 24, 2014 | 8.329 | 8.450 | 8.450 | 8.450 | 12,006 | -0.02(-0.29%) |
Dec 23, 2014 | 8.159 | 8.515 | 8.135 | 8.475 | 97,348 | +0.23(+2.84%) |
Dec 22, 2014 | 8.232 | 8.361 | 8.054 | 8.240 | 46,961 | -0.02(-0.29%) |
Dec 19, 2014 | 8.168 | 8.353 | 8.014 | 8.265 | 105,817 | +0.15(+1.89%) |
Dec 18, 2014 | 7.651 | 8.248 | 7.594 | 8.111 | 148,059 | +0.58(+7.73%) |
Dec 17, 2014 | 7.392 | 7.675 | 7.392 | 7.529 | 92,189 | +0.11(+1.53%) |
Dec 16, 2014 | 7.513 | 7.513 | 7.327 | 7.416 | 50,545 | -0.20(-2.65%) |
Dec 15, 2014 | 7.925 | 7.982 | 7.586 | 7.618 | 134,817 | -0.31(-3.87%) |
Dec 12, 2014 | 8.079 | 8.224 | 7.853 | 7.925 | 78,445 | -0.28(-3.44%) |
Dec 11, 2014 | 8.329 | 8.329 | 8.087 | 8.208 | 66,350 | -0.15(-1.84%) |
Dec 10, 2014 | 8.798 | 8.943 | 8.329 | 8.361 | 97,197 | -0.49(-5.56%) |
Dec 09, 2014 | 8.854 | 8.942 | 8.694 | 8.854 | 61,783 | -0.10(-1.16%) |
Dec 08, 2014 | 8.950 | 9.030 | 8.894 | 8.958 | 45,063 | -0.06(-0.71%) |
Dec 05, 2014 | 8.918 | 9.070 | 8.830 | 9.022 | 53,378 | +0.06(+0.62%) |
Dec 04, 2014 | 9.014 | 9.189 | 8.798 | 8.966 | 28,716 | -0.06(-0.71%) |
Dec 03, 2014 | 8.878 | 9.110 | 8.878 | 9.030 | 43,950 | +0.06(+0.67%) |
Dec 02, 2014 | 9.014 | 9.086 | 8.894 | 8.970 | 41,332 | -0.10(-1.10%) |