Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.620 | 9.858 | 9.620 | 9.781 | 1,083,227 | +0.14(+1.45%) |
Feb 26, 2015 | 9.634 | 9.690 | 9.627 | 9.641 | 318,394 | +0.01(+0.07%) |
Feb 25, 2015 | 9.641 | 9.662 | 9.578 | 9.634 | 457,448 | +0.13(+1.32%) |
Feb 24, 2015 | 9.460 | 9.565 | 9.411 | 9.509 | 293,600 | -0.03(-0.37%) |
Feb 23, 2015 | 9.662 | 9.662 | 9.509 | 9.544 | 364,616 | -0.03(-0.36%) |
Feb 20, 2015 | 9.502 | 9.613 | 9.474 | 9.578 | 1,096,040 | +0.10(+1.11%) |
Feb 19, 2015 | 9.453 | 9.530 | 9.418 | 9.474 | 606,706 | +0.06(+0.59%) |
Feb 18, 2015 | 9.411 | 9.453 | 9.355 | 9.418 | 574,400 | +0.00(+0.00%) |
Feb 17, 2015 | 9.425 | 9.474 | 9.383 | 9.418 | 435,781 | +0.19(+2.04%) |
Feb 13, 2015 | 9.188 | 9.229 | 9.229 | 9.229 | 358,953 | +0.03(+0.30%) |
Feb 12, 2015 | 9.250 | 9.264 | 9.167 | 9.201 | 561,096 | +0.02(+0.23%) |
Feb 11, 2015 | 9.222 | 9.250 | 9.160 | 9.181 | 295,198 | +0.01(+0.08%) |
Feb 10, 2015 | 9.160 | 9.194 | 9.090 | 9.174 | 699,408 | +0.10(+1.15%) |
Feb 09, 2015 | 9.104 | 9.132 | 9.055 | 9.069 | 243,098 | -0.09(-0.99%) |
Feb 06, 2015 | 9.236 | 9.306 | 9.160 | 9.160 | 350,268 | -0.15(-1.65%) |
Feb 05, 2015 | 9.376 | 9.397 | 9.313 | 9.313 | 466,750 | -0.15(-1.55%) |
Feb 04, 2015 | 9.390 | 9.502 | 9.369 | 9.460 | 1,428,921 | +0.07(+0.74%) |
Feb 03, 2015 | 9.411 | 9.418 | 9.327 | 9.390 | 835,093 | -0.01(-0.07%) |
Feb 02, 2015 | 9.411 | 9.439 | 9.349 | 9.397 | 419,822 | +0.01(+0.15%) |
Jan 30, 2015 | 9.425 | 9.435 | 9.320 | 9.383 | 646,708 | -0.12(-1.25%) |
Jan 29, 2015 | 9.523 | 9.565 | 9.488 | 9.502 | 557,848 | -0.13(-1.38%) |
Jan 28, 2015 | 9.627 | 9.725 | 9.627 | 9.634 | 357,669 | -0.12(-1.22%) |
Jan 27, 2015 | 9.739 | 9.795 | 9.739 | 9.753 | 217,291 | -0.01(-0.14%) |
Jan 26, 2015 | 9.837 | 9.844 | 9.760 | 9.767 | 286,577 | -0.09(-0.92%) |
Jan 23, 2015 | 9.879 | 9.914 | 9.844 | 9.858 | 379,455 | -0.01(-0.14%) |
Jan 22, 2015 | 9.662 | 9.921 | 9.662 | 9.872 | 1,451,711 | +0.01(+0.07%) |
Jan 21, 2015 | 9.739 | 9.872 | 9.739 | 9.865 | 395,420 | +0.16(+1.65%) |
Jan 20, 2015 | 9.585 | 9.725 | 9.585 | 9.704 | 537,123 | -0.03(-0.36%) |
Jan 16, 2015 | 9.669 | 9.746 | 9.641 | 9.739 | 329,296 | +0.08(+0.79%) |
Jan 15, 2015 | 9.648 | 9.683 | 9.585 | 9.662 | 471,144 | +0.06(+0.58%) |
Jan 14, 2015 | 9.544 | 9.620 | 9.530 | 9.606 | 716,636 | +0.03(+0.36%) |
Jan 13, 2015 | 9.620 | 9.662 | 9.488 | 9.572 | 723,386 | -0.03(-0.36%) |
Jan 12, 2015 | 9.613 | 9.690 | 9.606 | 9.606 | 369,076 | +0.04(+0.44%) |
Jan 09, 2015 | 9.613 | 9.627 | 9.551 | 9.565 | 505,410 | -0.06(-0.58%) |
Jan 08, 2015 | 9.641 | 9.697 | 9.613 | 9.620 | 602,700 | -0.08(-0.86%) |
Jan 07, 2015 | 9.781 | 9.795 | 9.676 | 9.704 | 582,728 | -0.19(-1.91%) |
Jan 06, 2015 | 9.921 | 9.942 | 9.823 | 9.893 | 714,438 | +0.01(+0.14%) |
Jan 05, 2015 | 9.983 | 9.983 | 9.830 | 9.879 | 625,132 | +0.00(+0.00%) |
Jan 02, 2015 | 9.928 | 9.962 | 9.858 | 9.879 | 355,940 | +0.02(+0.21%) |
Dec 31, 2014 | 9.858 | 9.858 | 9.858 | 9.858 | 398,057 | +0.00(+0.00%) |
Dec 30, 2014 | 9.865 | 9.928 | 9.844 | 9.858 | 281,251 | +0.05(+0.50%) |
Dec 29, 2014 | 9.942 | 9.942 | 9.781 | 9.809 | 442,994 | -0.31(-3.04%) |
Dec 26, 2014 | 10.10 | 10.21 | 10.10 | 10.12 | 231,386 | -0.01(-0.07%) |
Dec 24, 2014 | 10.22 | 10.12 | 10.12 | 10.12 | 300,799 | -0.22(-2.16%) |
Dec 23, 2014 | 10.20 | 10.37 | 10.20 | 10.35 | 1,254,173 | +0.29(+2.92%) |
Dec 22, 2014 | 10.12 | 10.12 | 9.990 | 10.05 | 1,327,241 | +0.07(+0.70%) |
Dec 19, 2014 | 10.07 | 10.14 | 9.976 | 9.983 | 1,023,260 | -0.13(-1.31%) |
Dec 18, 2014 | 10.06 | 10.14 | 10.04 | 10.12 | 1,277,926 | +0.15(+1.47%) |
Dec 17, 2014 | 9.983 | 10.07 | 9.948 | 9.969 | 582,273 | -0.06(-0.56%) |
Dec 16, 2014 | 10.12 | 10.16 | 10.03 | 10.03 | 702,083 | +0.22(+2.21%) |
Dec 15, 2014 | 9.928 | 9.962 | 9.809 | 9.809 | 1,114,865 | -0.08(-0.85%) |
Dec 12, 2014 | 9.942 | 9.976 | 9.886 | 9.893 | 496,851 | +0.04(+0.43%) |
Dec 11, 2014 | 9.942 | 9.955 | 9.844 | 9.851 | 421,949 | -0.12(-1.19%) |
Dec 10, 2014 | 10.03 | 10.06 | 9.948 | 9.969 | 331,973 | -0.08(-0.76%) |
Dec 09, 2014 | 10.07 | 10.12 | 10.03 | 10.05 | 235,142 | -0.03(-0.35%) |
Dec 08, 2014 | 10.05 | 10.13 | 10.05 | 10.08 | 598,728 | +0.01(+0.07%) |
Dec 05, 2014 | 10.07 | 10.10 | 10.03 | 10.07 | 261,557 | -0.03(-0.35%) |
Dec 04, 2014 | 10.22 | 10.22 | 10.08 | 10.11 | 259,863 | +0.03(+0.28%) |
Dec 03, 2014 | 10.06 | 10.12 | 10.03 | 10.08 | 403,462 | +0.02(+0.21%) |
Dec 02, 2014 | 10.03 | 10.10 | 9.962 | 10.06 | 1,362,343 | -0.15(-1.50%) |