Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.680 | 9.760 | 9.680 | 9.730 | 2,387,299 | +0.05(+0.52%) |
Feb 26, 2015 | 9.650 | 9.680 | 901,077 | +0.05(+0.52%) | ||
Feb 25, 2015 | 9.660 | 9.715 | 9.630 | 9.630 | 1,435,519 | -0.07(-0.72%) |
Feb 24, 2015 | 9.850 | 9.880 | 9.700 | 9.700 | 2,346,732 | -0.12(-1.22%) |
Feb 23, 2015 | 9.720 | 9.820 | 9.720 | 9.820 | 2,213,025 | +0.12(+1.24%) |
Feb 20, 2015 | 9.610 | 9.730 | 9.610 | 9.700 | 3,014,015 | +0.08(+0.83%) |
Feb 19, 2015 | 9.560 | 9.640 | 9.560 | 9.620 | 3,288,061 | +0.11(+1.16%) |
Feb 18, 2015 | 9.530 | 9.595 | 9.510 | 9.510 | 1,965,379 | +0.04(+0.42%) |
Feb 17, 2015 | 9.420 | 9.560 | 9.420 | 9.470 | 1,614,547 | -0.02(-0.21%) |
Feb 13, 2015 | 9.490 | 9.490 | 9.490 | 0 | -0.05(-0.52%) | |
Feb 12, 2015 | 9.660 | 9.720 | 9.540 | 9.540 | 2,594,525 | -0.19(-1.95%) |
Feb 11, 2015 | 9.570 | 9.730 | 9.570 | 9.730 | 2,250,993 | +0.14(+1.46%) |
Feb 10, 2015 | 9.460 | 9.620 | 9.450 | 9.590 | 1,822,873 | +0.18(+1.91%) |
Feb 09, 2015 | 9.420 | 9.480 | 9.390 | 9.410 | 1,147,378 | -0.09(-0.95%) |
Feb 06, 2015 | 9.460 | 9.515 | 9.420 | 9.500 | 2,383,092 | +0.04(+0.42%) |
Feb 05, 2015 | 9.470 | 9.500 | 9.420 | 9.460 | 1,011,840 | -0.02(-0.21%) |
Feb 04, 2015 | 9.450 | 9.530 | 9.410 | 9.480 | 5,910,479 | +0.00(+0.00%) |
Feb 03, 2015 | 9.520 | 9.590 | 9.430 | 9.480 | 1,689,601 | -0.07(-0.73%) |
Feb 02, 2015 | 9.560 | 9.570 | 9.500 | 9.550 | 1,638,100 | -0.03(-0.31%) |
Jan 30, 2015 | 9.430 | 9.620 | 9.400 | 9.580 | 4,412,427 | +0.21(+2.24%) |
Jan 29, 2015 | 9.370 | 9.420 | 9.160 | 9.370 | 6,661,720 | +0.03(+0.32%) |
Jan 28, 2015 | 9.400 | 9.420 | 9.320 | 9.340 | 1,789,193 | -0.05(-0.53%) |
Jan 27, 2015 | 9.340 | 9.430 | 9.310 | 9.390 | 1,119,422 | +0.02(+0.21%) |
Jan 26, 2015 | 9.360 | 9.410 | 9.330 | 9.370 | 819,028 | -0.01(-0.11%) |
Jan 23, 2015 | 9.320 | 9.440 | 9.320 | 9.380 | 1,182,878 | +0.05(+0.54%) |
Jan 22, 2015 | 9.350 | 9.240 | 9.330 | 1,970,051 | +0.09(+0.97%) | |
Jan 21, 2015 | 9.120 | 9.320 | 9.080 | 9.240 | 5,038,661 | +0.13(+1.43%) |
Jan 20, 2015 | 9.010 | 9.120 | 9.010 | 9.110 | 3,129,765 | +0.14(+1.56%) |
Jan 19, 2015 | 8.990 | 9.000 | 8.920 | 8.970 | 943,123 | -0.05(-0.55%) |
Jan 16, 2015 | 9.000 | 9.080 | 9.000 | 9.020 | 4,290,401 | +0.04(+0.45%) |
Jan 15, 2015 | 8.960 | 8.980 | 17,087,220 | -0.04(-0.44%) | ||
Jan 14, 2015 | 8.960 | 9.050 | 8.920 | 9.020 | 3,427,944 | +0.01(+0.11%) |
Jan 13, 2015 | 8.990 | 9.040 | 8.960 | 9.010 | 9,769,541 | +0.02(+0.22%) |
Jan 12, 2015 | 9.000 | 9.050 | 8.950 | 8.990 | 8,914,488 | -0.04(-0.44%) |
Jan 09, 2015 | 9.000 | 9.060 | 8.990 | 9.030 | 11,900,999 | +0.02(+0.22%) |
Jan 08, 2015 | 9.000 | 9.040 | 8.965 | 9.010 | 3,799,181 | +0.02(+0.22%) |
Jan 07, 2015 | 9.120 | 9.150 | 8.890 | 8.990 | 13,361,108 | -0.12(-1.32%) |
Jan 06, 2015 | 9.090 | 9.170 | 9.070 | 9.110 | 6,171,238 | +0.04(+0.44%) |
Jan 05, 2015 | 9.180 | 9.190 | 9.070 | 9.070 | 7,754,568 | -0.12(-1.31%) |
Jan 02, 2015 | 9.130 | 9.190 | 9.120 | 9.190 | 4,219,182 | +0.09(+0.99%) |
Dec 31, 2014 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 9.100 | 9.130 | 9.070 | 9.100 | 3,046,437 | +0.00(+0.00%) |
Dec 29, 2014 | 9.110 | 9.140 | 9.090 | 9.100 | 2,407,139 | +0.00(+0.00%) |
Dec 24, 2014 | 9.100 | 9.100 | 9.100 | 0 | -0.01(-0.11%) | |
Dec 23, 2014 | 9.080 | 9.130 | 9.070 | 9.110 | 6,979,931 | +0.01(+0.11%) |
Dec 22, 2014 | 9.090 | 9.130 | 9.050 | 9.100 | 5,032,359 | -0.04(-0.44%) |
Dec 19, 2014 | 9.020 | 9.140 | 9.020 | 9.140 | 14,607,703 | +0.13(+1.44%) |
Dec 18, 2014 | 8.910 | 9.070 | 8.890 | 9.010 | 12,539,160 | +0.11(+1.24%) |
Dec 17, 2014 | 8.820 | 8.920 | 8.740 | 8.900 | 26,799,468 | +0.06(+0.68%) |
Dec 16, 2014 | 8.860 | 8.840 | 82,516,784 | +2.87(+48.07%) | ||
Dec 15, 2014 | 6.180 | 6.220 | 5.795 | 5.970 | 15,099,059 | +0.93(+18.45%) |
Dec 12, 2014 | 5.800 | 6.040 | 4.840 | 5.040 | 22,938,676 | +0.78(+18.31%) |
Dec 11, 2014 | 4.290 | 4.550 | 4.240 | 4.260 | 5,048,174 | -0.11(-2.52%) |
Dec 10, 2014 | 4.810 | 4.820 | 4.220 | 4.370 | 6,464,576 | -0.44(-9.15%) |
Dec 09, 2014 | 4.690 | 4.980 | 4.610 | 4.810 | 5,196,594 | +0.51(+11.86%) |
Dec 08, 2014 | 4.420 | 4.650 | 3.960 | 4.300 | 6,314,002 | -0.19(-4.23%) |
Dec 05, 2014 | 4.610 | 4.660 | 4.550 | 4.490 | 7,062,293 | -0.12(-2.60%) |
Dec 04, 2014 | 5.200 | 5.250 | 4.590 | 4.610 | 10,982,946 | -0.65(-12.36%) |
Dec 03, 2014 | 5.110 | 5.485 | 5.110 | 5.260 | 4,498,934 | -0.04(-0.75%) |
Dec 02, 2014 | 5.250 | 5.490 | 5.100 | 5.300 | 2,696,731 | +0.16(+3.11%) |