Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.13 | 10.20 | 10.12 | 10.15 | 20,078 | +0.02(+0.20%) |
Feb 26, 2015 | 10.09 | 10.19 | 10.01 | 10.13 | 30,031 | +0.13(+1.30%) |
Feb 25, 2015 | 9.850 | 10.10 | 9.850 | 10.00 | 23,944 | +0.09(+0.91%) |
Feb 24, 2015 | 9.900 | 9.910 | 9.750 | 9.910 | 12,886 | +0.00(+0.00%) |
Feb 23, 2015 | 9.850 | 9.970 | 9.636 | 9.910 | 20,038 | -0.06(-0.60%) |
Feb 20, 2015 | 9.910 | 10.01 | 9.720 | 9.970 | 10,165 | +0.02(+0.20%) |
Feb 19, 2015 | 9.920 | 10.05 | 9.920 | 9.950 | 6,934 | -0.04(-0.40%) |
Feb 18, 2015 | 9.981 | 10.09 | 9.918 | 9.990 | 20,847 | +0.01(+0.10%) |
Feb 17, 2015 | 10.03 | 10.09 | 9.950 | 9.980 | 8,068 | +0.01(+0.10%) |
Feb 13, 2015 | 9.800 | 9.970 | 9.970 | 9.970 | 42,400 | +0.10(+1.01%) |
Feb 12, 2015 | 9.610 | 9.870 | 9.610 | 9.870 | 12,880 | +0.24(+2.49%) |
Feb 11, 2015 | 9.720 | 9.820 | 9.550 | 9.630 | 26,728 | -0.28(-2.83%) |
Feb 10, 2015 | 9.800 | 10.04 | 9.720 | 9.910 | 6,262 | +0.08(+0.81%) |
Feb 09, 2015 | 10.06 | 10.06 | 9.800 | 9.830 | 15,157 | -0.27(-2.67%) |
Feb 06, 2015 | 9.310 | 10.20 | 9.310 | 10.10 | 67,935 | +0.75(+8.02%) |
Feb 05, 2015 | 9.430 | 9.430 | 9.242 | 9.350 | 8,030 | +0.06(+0.65%) |
Feb 04, 2015 | 9.380 | 9.540 | 9.280 | 9.290 | 16,232 | -0.03(-0.32%) |
Feb 03, 2015 | 9.490 | 9.900 | 9.320 | 9.320 | 56,781 | -0.21(-2.20%) |
Feb 02, 2015 | 9.480 | 9.540 | 9.280 | 9.530 | 22,683 | +0.05(+0.53%) |
Jan 30, 2015 | 9.390 | 9.480 | 9.270 | 9.480 | 14,332 | +0.05(+0.53%) |
Jan 29, 2015 | 9.000 | 9.430 | 9.000 | 9.430 | 15,755 | +0.43(+4.78%) |
Jan 28, 2015 | 9.440 | 9.440 | 8.860 | 9.000 | 34,472 | -0.41(-4.36%) |
Jan 27, 2015 | 9.080 | 9.658 | 9.080 | 9.410 | 62,129 | +0.31(+3.41%) |
Jan 26, 2015 | 9.180 | 9.200 | 8.990 | 9.100 | 35,359 | -0.10(-1.09%) |
Jan 23, 2015 | 8.350 | 9.200 | 8.210 | 9.200 | 91,630 | +0.86(+10.31%) |
Jan 22, 2015 | 8.060 | 8.340 | 8.000 | 8.340 | 8,897 | +0.19(+2.33%) |
Jan 21, 2015 | 8.150 | 8.210 | 7.900 | 8.150 | 29,020 | +0.00(+0.00%) |
Jan 20, 2015 | 8.150 | 8.190 | 7.860 | 8.150 | 11,933 | -0.13(-1.57%) |
Jan 16, 2015 | 8.100 | 8.430 | 8.100 | 8.280 | 10,228 | +0.18(+2.22%) |
Jan 15, 2015 | 8.570 | 8.570 | 8.100 | 8.100 | 14,104 | -0.40(-4.71%) |
Jan 14, 2015 | 8.140 | 8.750 | 8.010 | 8.500 | 61,141 | +0.16(+1.92%) |
Jan 13, 2015 | 8.500 | 8.500 | 8.060 | 8.340 | 57,767 | -0.06(-0.70%) |
Jan 12, 2015 | 7.700 | 8.480 | 7.540 | 8.399 | 38,077 | +0.60(+7.67%) |
Jan 09, 2015 | 7.210 | 7.800 | 7.210 | 7.800 | 35,868 | +0.66(+9.24%) |
Jan 08, 2015 | 6.550 | 7.420 | 6.550 | 7.140 | 49,069 | +0.60(+9.17%) |
Jan 07, 2015 | 6.500 | 6.600 | 6.500 | 6.540 | 7,211 | +0.04(+0.62%) |
Jan 06, 2015 | 6.340 | 6.500 | 6.340 | 6.500 | 29,447 | +0.17(+2.68%) |
Jan 05, 2015 | 6.270 | 6.330 | 6.270 | 6.330 | 4,131 | +0.06(+0.94%) |
Jan 02, 2015 | 6.200 | 6.349 | 6.180 | 6.271 | 3,233 | +0.07(+1.15%) |
Dec 31, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 11,500 | +0.01(+0.16%) |
Dec 30, 2014 | 6.140 | 6.330 | 6.140 | 6.190 | 9,177 | +0.03(+0.49%) |
Dec 29, 2014 | 6.180 | 6.260 | 6.080 | 6.160 | 9,390 | -0.02(-0.32%) |
Dec 26, 2014 | 6.200 | 6.340 | 6.150 | 6.180 | 18,147 | -0.07(-1.12%) |
Dec 24, 2014 | 6.290 | 6.250 | 6.250 | 6.250 | 11,100 | -0.06(-0.95%) |
Dec 23, 2014 | 6.270 | 6.340 | 6.230 | 6.310 | 17,429 | +0.03(+0.48%) |
Dec 22, 2014 | 6.240 | 6.380 | 6.100 | 6.280 | 6,478 | -0.04(-0.63%) |
Dec 19, 2014 | 6.330 | 6.380 | 6.320 | 6.320 | 10,621 | -0.06(-0.94%) |
Dec 18, 2014 | 6.320 | 6.400 | 6.300 | 6.380 | 1,853 | +0.06(+0.95%) |
Dec 17, 2014 | 6.240 | 6.330 | 6.220 | 6.320 | 5,167 | +0.04(+0.64%) |
Dec 16, 2014 | 6.240 | 6.360 | 6.200 | 6.280 | 7,271 | +0.01(+0.16%) |
Dec 15, 2014 | 6.320 | 6.339 | 6.270 | 6.270 | 9,629 | -0.06(-0.95%) |
Dec 12, 2014 | 6.480 | 6.480 | 6.320 | 6.330 | 5,805 | -0.07(-1.09%) |
Dec 11, 2014 | 6.310 | 6.490 | 6.310 | 6.400 | 18,928 | +0.05(+0.79%) |
Dec 10, 2014 | 6.350 | 6.490 | 6.350 | 6.350 | 14,976 | +0.00(+0.00%) |
Dec 09, 2014 | 6.070 | 6.390 | 6.070 | 6.350 | 11,716 | +0.09(+1.44%) |
Dec 08, 2014 | 6.360 | 6.375 | 6.260 | 6.260 | 3,719 | -0.11(-1.73%) |
Dec 05, 2014 | 6.420 | 6.485 | 6.350 | 6.370 | 12,055 | +0.02(+0.31%) |
Dec 04, 2014 | 6.400 | 6.500 | 6.340 | 6.350 | 20,170 | +0.00(+0.00%) |
Dec 03, 2014 | 6.050 | 6.350 | 6.000 | 6.350 | 23,252 | +0.31(+5.13%) |
Dec 02, 2014 | 5.960 | 6.050 | 5.960 | 6.040 | 4,108 | +0.04(+0.67%) |