Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.875 | 10.02 | 9.846 | 9.990 | 33,441 | +0.07(+0.67%) |
Feb 26, 2015 | 9.932 | 10.01 | 9.846 | 9.923 | 37,481 | -0.06(-0.57%) |
Feb 25, 2015 | 9.914 | 9.990 | 9.837 | 9.980 | 27,663 | +0.01(+0.10%) |
Feb 24, 2015 | 9.894 | 9.970 | 9.751 | 9.970 | 31,099 | +0.04(+0.39%) |
Feb 23, 2015 | 9.942 | 9.950 | 9.891 | 9.932 | 21,357 | -0.05(-0.48%) |
Feb 20, 2015 | 10.12 | 10.12 | 9.913 | 9.980 | 39,891 | -0.15(-1.51%) |
Feb 19, 2015 | 10.11 | 10.16 | 10.01 | 10.13 | 43,501 | -0.03(-0.28%) |
Feb 18, 2015 | 10.16 | 10.16 | 10.07 | 10.16 | 28,910 | -0.03(-0.28%) |
Feb 17, 2015 | 10.09 | 10.20 | 9.913 | 10.19 | 62,639 | +0.15(+1.52%) |
Feb 13, 2015 | 10.21 | 10.04 | 10.04 | 10.04 | 25,838 | -0.12(-1.22%) |
Feb 12, 2015 | 10.16 | 10.39 | 9.923 | 10.16 | 82,038 | +0.00(+0.00%) |
Feb 11, 2015 | 10.05 | 10.31 | 9.798 | 10.16 | 95,066 | +0.15(+1.53%) |
Feb 10, 2015 | 10.10 | 10.55 | 9.942 | 10.01 | 221,197 | +0.41(+4.28%) |
Feb 09, 2015 | 9.521 | 9.703 | 9.473 | 9.598 | 72,879 | +0.05(+0.50%) |
Feb 06, 2015 | 9.559 | 9.645 | 9.521 | 9.550 | 30,496 | -0.01(-0.10%) |
Feb 05, 2015 | 9.387 | 9.559 | 9.330 | 9.559 | 65,459 | +0.15(+1.63%) |
Feb 04, 2015 | 9.454 | 9.550 | 9.234 | 9.406 | 43,027 | -0.10(-1.01%) |
Feb 03, 2015 | 9.282 | 9.550 | 9.282 | 9.502 | 24,706 | +0.19(+2.05%) |
Feb 02, 2015 | 9.320 | 9.368 | 9.177 | 9.311 | 63,347 | -0.01(-0.10%) |
Jan 30, 2015 | 9.349 | 9.387 | 9.249 | 9.320 | 36,246 | -0.08(-0.81%) |
Jan 29, 2015 | 9.368 | 9.512 | 9.254 | 9.397 | 23,508 | +0.04(+0.41%) |
Jan 28, 2015 | 9.387 | 9.540 | 9.196 | 9.359 | 36,254 | +0.00(+0.00%) |
Jan 27, 2015 | 9.363 | 9.473 | 9.320 | 9.359 | 29,034 | -0.06(-0.61%) |
Jan 26, 2015 | 9.421 | 9.483 | 9.273 | 9.416 | 34,785 | -0.06(-0.61%) |
Jan 23, 2015 | 9.607 | 9.655 | 9.416 | 9.473 | 17,456 | -0.16(-1.69%) |
Jan 22, 2015 | 9.531 | 9.674 | 9.416 | 9.636 | 43,911 | +0.11(+1.10%) |
Jan 21, 2015 | 9.703 | 9.751 | 9.512 | 9.531 | 73,816 | -0.11(-1.09%) |
Jan 20, 2015 | 9.684 | 9.722 | 9.559 | 9.636 | 20,616 | -0.09(-0.88%) |
Jan 16, 2015 | 9.579 | 9.770 | 9.531 | 9.722 | 34,826 | +0.18(+1.90%) |
Jan 15, 2015 | 9.435 | 9.598 | 9.435 | 9.540 | 48,854 | +0.08(+0.81%) |
Jan 14, 2015 | 9.445 | 9.512 | 9.263 | 9.464 | 41,634 | -0.02(-0.20%) |
Jan 13, 2015 | 9.559 | 9.588 | 9.464 | 9.483 | 38,035 | -0.09(-0.90%) |
Jan 12, 2015 | 9.569 | 9.655 | 9.416 | 9.569 | 23,782 | +0.04(+0.40%) |
Jan 09, 2015 | 9.493 | 9.655 | 9.340 | 9.531 | 21,294 | +0.08(+0.81%) |
Jan 08, 2015 | 9.387 | 9.693 | 9.273 | 9.454 | 77,593 | +0.11(+1.12%) |
Jan 07, 2015 | 9.244 | 9.512 | 9.196 | 9.349 | 26,167 | +0.14(+1.56%) |
Jan 06, 2015 | 9.550 | 9.550 | 9.148 | 9.206 | 58,988 | -0.35(-3.70%) |
Jan 05, 2015 | 9.559 | 9.559 | 9.378 | 9.559 | 42,487 | +0.04(+0.40%) |
Jan 02, 2015 | 9.579 | 9.579 | 9.512 | 9.521 | 9,325 | -0.06(-0.60%) |
Dec 31, 2014 | 9.626 | 9.579 | 9.579 | 9.579 | 11,297 | +0.01(+0.10%) |
Dec 30, 2014 | 9.550 | 9.655 | 9.531 | 9.569 | 30,701 | +0.04(+0.40%) |
Dec 29, 2014 | 9.559 | 9.655 | 9.464 | 9.531 | 39,002 | -0.03(-0.30%) |
Dec 26, 2014 | 9.626 | 9.770 | 9.559 | 9.559 | 64,836 | -0.04(-0.40%) |
Dec 24, 2014 | 9.368 | 9.598 | 9.598 | 9.598 | 34,730 | +0.20(+2.14%) |
Dec 23, 2014 | 9.320 | 9.512 | 9.177 | 9.397 | 46,291 | +0.05(+0.51%) |
Dec 22, 2014 | 9.244 | 9.435 | 9.206 | 9.349 | 65,215 | +0.01(+0.10%) |
Dec 19, 2014 | 9.234 | 9.359 | 9.091 | 9.340 | 75,081 | +0.09(+0.93%) |
Dec 18, 2014 | 9.177 | 9.435 | 9.034 | 9.254 | 120,250 | +0.08(+0.83%) |
Dec 17, 2014 | 9.110 | 9.215 | 8.881 | 9.177 | 103,902 | +0.07(+0.73%) |
Dec 16, 2014 | 9.081 | 9.387 | 8.728 | 9.110 | 136,608 | +0.05(+0.53%) |
Dec 15, 2014 | 9.158 | 9.158 | 8.995 | 9.062 | 98,572 | -0.10(-1.04%) |
Dec 12, 2014 | 9.129 | 9.187 | 9.081 | 9.158 | 38,004 | -0.02(-0.21%) |
Dec 11, 2014 | 9.177 | 9.225 | 9.177 | 9.177 | 23,234 | +0.05(+0.52%) |
Dec 10, 2014 | 9.282 | 9.320 | 9.129 | 9.129 | 37,345 | -0.15(-1.65%) |
Dec 09, 2014 | 9.187 | 9.320 | 9.158 | 9.282 | 43,961 | +0.07(+0.73%) |
Dec 08, 2014 | 9.464 | 9.531 | 9.177 | 9.215 | 39,636 | -0.21(-2.23%) |
Dec 05, 2014 | 9.464 | 9.579 | 9.426 | 9.426 | 27,622 | -0.03(-0.30%) |
Dec 04, 2014 | 9.454 | 9.512 | 9.359 | 9.454 | 28,610 | +0.04(+0.41%) |
Dec 03, 2014 | 9.320 | 9.550 | 9.320 | 9.416 | 60,647 | +0.08(+0.82%) |
Dec 02, 2014 | 9.340 | 9.512 | 9.311 | 9.340 | 49,017 | +0.07(+0.72%) |