Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.646 | 9.735 | 9.341 | 9.439 | 1,760,032 | -0.27(-2.74%) |
Feb 26, 2015 | 9.715 | 9.715 | 9.400 | 9.705 | 1,121,100 | +0.14(+1.44%) |
Feb 25, 2015 | 9.705 | 9.705 | 9.351 | 9.567 | 1,010,076 | -0.04(-0.41%) |
Feb 24, 2015 | 9.449 | 9.627 | 9.321 | 9.607 | 1,061,058 | +0.08(+0.83%) |
Feb 23, 2015 | 9.439 | 9.533 | 9.311 | 9.528 | 982,184 | +0.09(+0.94%) |
Feb 20, 2015 | 9.430 | 9.454 | 9.288 | 9.439 | 608,176 | +0.03(+0.31%) |
Feb 19, 2015 | 9.252 | 9.430 | 9.223 | 9.410 | 1,211,166 | +0.17(+1.81%) |
Feb 18, 2015 | 9.164 | 9.262 | 9.144 | 9.242 | 929,906 | +0.01(+0.11%) |
Feb 17, 2015 | 9.301 | 9.370 | 9.134 | 9.232 | 1,306,838 | -0.09(-0.95%) |
Feb 13, 2015 | 9.213 | 9.321 | 9.321 | 9.321 | 8,579,726 | +0.11(+1.18%) |
Feb 12, 2015 | 9.085 | 9.232 | 9.026 | 9.213 | 1,072,202 | +0.15(+1.63%) |
Feb 11, 2015 | 8.848 | 9.065 | 8.828 | 9.065 | 2,207,943 | +0.59(+6.98%) |
Feb 10, 2015 | 8.513 | 8.543 | 8.415 | 8.474 | 296,590 | +0.03(+0.35%) |
Feb 09, 2015 | 8.533 | 8.700 | 8.434 | 8.444 | 385,674 | -0.10(-1.15%) |
Feb 06, 2015 | 8.572 | 8.710 | 8.503 | 8.543 | 381,024 | -0.04(-0.46%) |
Feb 05, 2015 | 8.641 | 8.699 | 8.474 | 8.582 | 584,901 | -0.04(-0.46%) |
Feb 04, 2015 | 8.622 | 8.809 | 8.597 | 8.622 | 497,948 | -0.04(-0.46%) |
Feb 03, 2015 | 8.444 | 8.730 | 8.444 | 8.661 | 670,525 | +0.28(+3.29%) |
Feb 02, 2015 | 8.434 | 8.602 | 8.296 | 8.385 | 770,557 | +0.00(+0.00%) |
Jan 30, 2015 | 8.661 | 8.720 | 8.365 | 8.385 | 694,318 | -0.34(-3.84%) |
Jan 29, 2015 | 8.868 | 8.878 | 8.631 | 8.720 | 1,001,247 | -0.11(-1.23%) |
Jan 28, 2015 | 9.045 | 9.144 | 8.809 | 8.828 | 536,053 | -0.13(-1.43%) |
Jan 27, 2015 | 9.124 | 9.213 | 8.942 | 8.957 | 423,692 | -0.32(-3.40%) |
Jan 26, 2015 | 9.173 | 9.326 | 9.075 | 9.272 | 535,099 | +0.12(+1.29%) |
Jan 23, 2015 | 9.203 | 9.223 | 9.065 | 9.154 | 319,402 | -0.04(-0.43%) |
Jan 22, 2015 | 8.996 | 9.193 | 8.868 | 9.193 | 459,145 | +0.22(+2.41%) |
Jan 21, 2015 | 8.976 | 9.085 | 8.888 | 8.976 | 459,780 | +0.00(+0.00%) |
Jan 20, 2015 | 8.691 | 9.134 | 8.681 | 8.976 | 914,270 | +0.27(+3.05%) |
Jan 16, 2015 | 8.454 | 8.725 | 8.454 | 8.710 | 885,621 | +0.21(+2.43%) |
Jan 15, 2015 | 9.016 | 9.016 | 8.119 | 8.503 | 2,694,510 | -0.48(-5.37%) |
Jan 14, 2015 | 9.045 | 9.188 | 8.966 | 8.986 | 567,436 | -0.20(-2.15%) |
Jan 13, 2015 | 9.341 | 9.558 | 9.065 | 9.183 | 762,389 | -0.04(-0.43%) |
Jan 12, 2015 | 9.331 | 9.430 | 9.136 | 9.223 | 450,446 | -0.07(-0.74%) |
Jan 09, 2015 | 9.390 | 9.479 | 9.256 | 9.292 | 549,452 | -0.07(-0.74%) |
Jan 08, 2015 | 9.272 | 9.508 | 9.095 | 9.361 | 815,674 | +0.24(+2.59%) |
Jan 07, 2015 | 9.134 | 9.301 | 8.996 | 9.124 | 602,016 | +0.08(+0.87%) |
Jan 06, 2015 | 9.370 | 9.439 | 8.966 | 9.045 | 518,293 | -0.30(-3.16%) |
Jan 05, 2015 | 9.499 | 9.705 | 9.301 | 9.341 | 654,734 | -0.20(-2.07%) |
Jan 02, 2015 | 9.696 | 9.794 | 9.410 | 9.538 | 507,104 | -0.07(-0.72%) |
Dec 31, 2014 | 9.814 | 9.607 | 9.607 | 9.607 | 802,985 | -0.21(-2.11%) |
Dec 30, 2014 | 9.952 | 10.03 | 9.794 | 9.814 | 397,373 | -0.19(-1.87%) |
Dec 29, 2014 | 9.784 | 10.01 | 9.755 | 10.00 | 634,000 | +0.22(+2.22%) |
Dec 26, 2014 | 9.774 | 9.794 | 9.636 | 9.784 | 244,186 | +0.08(+0.81%) |
Dec 24, 2014 | 9.548 | 9.705 | 9.705 | 9.705 | 201,355 | +0.13(+1.34%) |
Dec 23, 2014 | 9.577 | 9.656 | 9.528 | 9.577 | 313,546 | +0.06(+0.62%) |
Dec 22, 2014 | 9.607 | 9.696 | 9.489 | 9.518 | 364,136 | -0.10(-1.02%) |
Dec 19, 2014 | 9.696 | 9.755 | 9.558 | 9.617 | 1,477,319 | -0.10(-1.06%) |
Dec 18, 2014 | 9.666 | 9.794 | 9.607 | 9.720 | 800,793 | +0.16(+1.70%) |
Dec 17, 2014 | 9.262 | 9.617 | 9.075 | 9.558 | 756,475 | +0.28(+2.97%) |
Dec 16, 2014 | 9.045 | 9.351 | 9.016 | 9.282 | 711,214 | +0.25(+2.73%) |
Dec 15, 2014 | 9.055 | 9.124 | 8.888 | 9.035 | 549,792 | +0.01(+0.11%) |
Dec 12, 2014 | 8.937 | 9.183 | 8.937 | 9.026 | 454,003 | -0.03(-0.38%) |
Dec 11, 2014 | 8.957 | 9.144 | 8.878 | 9.060 | 607,178 | +0.13(+1.49%) |
Dec 10, 2014 | 9.164 | 9.242 | 8.878 | 8.927 | 497,626 | -0.26(-2.79%) |
Dec 09, 2014 | 8.838 | 9.183 | 8.769 | 9.183 | 534,136 | +0.24(+2.64%) |
Dec 08, 2014 | 8.986 | 9.232 | 8.927 | 8.947 | 465,474 | -0.04(-0.44%) |
Dec 05, 2014 | 8.878 | 9.114 | 8.868 | 8.986 | 490,254 | +0.12(+1.33%) |
Dec 04, 2014 | 9.006 | 9.055 | 8.868 | 8.868 | 526,908 | -0.12(-1.32%) |
Dec 03, 2014 | 9.104 | 9.134 | 8.986 | 8.986 | 756,020 | -0.15(-1.62%) |
Dec 02, 2014 | 8.868 | 9.134 | 8.809 | 9.134 | 855,091 | +0.10(+1.09%) |