Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.900 | 10.18 | 9.730 | 9.760 | 76,237 | -0.11(-1.11%) |
Feb 26, 2015 | 9.980 | 9.988 | 9.840 | 9.870 | 47,875 | -0.06(-0.60%) |
Feb 25, 2015 | 10.00 | 10.20 | 9.910 | 9.930 | 55,720 | -0.13(-1.29%) |
Feb 24, 2015 | 10.05 | 10.16 | 9.900 | 10.06 | 70,830 | +0.06(+0.60%) |
Feb 23, 2015 | 9.760 | 10.03 | 9.660 | 10.00 | 100,385 | +0.28(+2.88%) |
Feb 20, 2015 | 10.25 | 10.25 | 9.570 | 9.720 | 121,115 | -0.41(-4.05%) |
Feb 19, 2015 | 9.890 | 10.21 | 9.720 | 10.13 | 95,077 | +0.16(+1.60%) |
Feb 18, 2015 | 9.400 | 10.60 | 9.400 | 9.970 | 520,542 | +0.51(+5.39%) |
Feb 17, 2015 | 9.470 | 9.660 | 9.400 | 9.460 | 79,826 | +0.00(+0.00%) |
Feb 13, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.07(+0.75%) | |
Feb 12, 2015 | 9.390 | 9.460 | 9.330 | 9.390 | 51,408 | +0.03(+0.32%) |
Feb 11, 2015 | 9.510 | 9.550 | 9.330 | 9.360 | 56,423 | -0.21(-2.19%) |
Feb 10, 2015 | 9.670 | 9.670 | 9.490 | 9.570 | 43,440 | -0.03(-0.31%) |
Feb 09, 2015 | 9.590 | 9.770 | 9.560 | 9.600 | 80,467 | +0.00(+0.00%) |
Feb 06, 2015 | 9.740 | 9.824 | 9.530 | 9.600 | 62,532 | -0.14(-1.44%) |
Feb 05, 2015 | 9.200 | 9.800 | 9.140 | 9.740 | 161,081 | +0.54(+5.87%) |
Feb 04, 2015 | 9.210 | 9.370 | 9.150 | 9.200 | 67,511 | -0.08(-0.86%) |
Feb 03, 2015 | 9.010 | 9.430 | 9.010 | 9.280 | 113,659 | +0.27(+3.00%) |
Feb 02, 2015 | 9.180 | 9.180 | 8.950 | 9.010 | 179,241 | -0.04(-0.44%) |
Jan 30, 2015 | 9.170 | 9.250 | 9.030 | 9.050 | 77,172 | -0.22(-2.37%) |
Jan 29, 2015 | 9.300 | 9.366 | 9.200 | 9.270 | 53,003 | -0.01(-0.11%) |
Jan 28, 2015 | 9.510 | 9.550 | 9.230 | 9.280 | 67,523 | -0.11(-1.17%) |
Jan 27, 2015 | 9.420 | 9.530 | 9.300 | 9.390 | 85,178 | -0.16(-1.68%) |
Jan 26, 2015 | 9.820 | 9.830 | 9.540 | 9.550 | 139,631 | -0.30(-3.05%) |
Jan 23, 2015 | 9.670 | 9.890 | 9.670 | 9.850 | 71,714 | +0.11(+1.13%) |
Jan 22, 2015 | 9.500 | 9.750 | 9.470 | 9.740 | 104,941 | +0.24(+2.53%) |
Jan 21, 2015 | 9.570 | 9.600 | 9.420 | 9.500 | 107,811 | -0.07(-0.73%) |
Jan 20, 2015 | 9.710 | 9.890 | 9.510 | 9.570 | 114,144 | -0.12(-1.24%) |
Jan 16, 2015 | 9.710 | 9.990 | 9.450 | 9.690 | 282,227 | +0.00(+0.00%) |
Jan 15, 2015 | 9.580 | 9.690 | 75,953 | -0.09(-0.92%) | ||
Jan 14, 2015 | 9.930 | 10.00 | 9.560 | 9.780 | 133,829 | -0.27(-2.69%) |
Jan 13, 2015 | 10.05 | 158,177 | +0.06(+0.60%) | |||
Jan 12, 2015 | 9.900 | 10.02 | 9.770 | 9.990 | 208,931 | +0.14(+1.42%) |
Jan 09, 2015 | 9.800 | 10.03 | 9.760 | 9.850 | 120,789 | +0.07(+0.72%) |
Jan 08, 2015 | 9.890 | 10.29 | 9.660 | 9.780 | 468,605 | +0.05(+0.51%) |
Jan 07, 2015 | 9.540 | 9.810 | 9.440 | 9.730 | 142,654 | +0.25(+2.64%) |
Jan 06, 2015 | 9.600 | 9.620 | 9.150 | 9.480 | 298,982 | -0.12(-1.25%) |
Jan 05, 2015 | 10.78 | 10.81 | 9.270 | 9.600 | 575,158 | -1.40(-12.73%) |
Jan 02, 2015 | 10.55 | 11.25 | 10.55 | 11.00 | 501,303 | +0.41(+3.87%) |
Dec 31, 2014 | 10.59 | 10.59 | 10.59 | 0 | +0.06(+0.57%) | |
Dec 30, 2014 | 10.31 | 10.59 | 10.20 | 10.53 | 1,094,235 | +0.22(+2.13%) |
Dec 29, 2014 | 10.00 | 10.42 | 9.920 | 10.31 | 156,170 | +0.35(+3.51%) |
Dec 26, 2014 | 10.29 | 10.38 | 9.910 | 9.960 | 108,022 | -0.23(-2.26%) |
Dec 24, 2014 | 10.19 | 10.19 | 10.19 | 0 | +0.34(+3.45%) | |
Dec 23, 2014 | 9.870 | 9.970 | 9.840 | 9.850 | 106,838 | +0.02(+0.20%) |
Dec 22, 2014 | 9.890 | 9.940 | 9.750 | 9.830 | 69,626 | -0.02(-0.20%) |
Dec 19, 2014 | 9.830 | 9.920 | 9.690 | 9.850 | 145,304 | +0.04(+0.41%) |
Dec 18, 2014 | 9.460 | 9.890 | 9.420 | 9.810 | 179,835 | +0.55(+5.94%) |
Dec 17, 2014 | 9.220 | 9.400 | 9.100 | 9.260 | 2,663,165 | +0.04(+0.43%) |
Dec 16, 2014 | 9.330 | 9.220 | 592,300 | +0.62(+7.21%) | ||
Dec 15, 2014 | 8.810 | 9.000 | 8.530 | 8.600 | 87,233 | -0.18(-2.05%) |
Dec 12, 2014 | 9.150 | 9.310 | 8.710 | 8.780 | 142,048 | -0.42(-4.57%) |
Dec 11, 2014 | 8.990 | 9.450 | 8.860 | 9.200 | 315,184 | +0.91(+10.98%) |
Dec 10, 2014 | 8.200 | 8.390 | 8.130 | 8.290 | 111,687 | -0.13(-1.54%) |
Dec 09, 2014 | 8.190 | 8.470 | 8.140 | 8.420 | 74,456 | +0.16(+1.94%) |
Dec 08, 2014 | 8.120 | 8.670 | 8.000 | 8.260 | 273,856 | +0.14(+1.72%) |
Dec 05, 2014 | 7.930 | 8.100 | 7.930 | 8.120 | 130,245 | +0.17(+2.14%) |
Dec 04, 2014 | 7.860 | 7.960 | 7.850 | 7.950 | 73,399 | +0.08(+1.02%) |
Dec 03, 2014 | 7.730 | 7.940 | 7.671 | 7.870 | 102,133 | +0.14(+1.81%) |
Dec 02, 2014 | 7.720 | 7.880 | 7.700 | 7.730 | 70,390 | +0.00(+0.00%) |