Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.16 | 10.17 | 10.06 | 10.13 | 32,793,568 | -0.02(-0.24%) |
Feb 26, 2015 | 10.17 | 10.25 | 10.15 | 10.16 | 33,505,276 | -0.08(-0.79%) |
Feb 25, 2015 | 10.13 | 10.31 | 10.13 | 10.24 | 37,603,860 | +0.09(+0.92%) |
Feb 24, 2015 | 10.15 | 10.18 | 10.10 | 10.15 | 28,495,982 | -0.01(-0.12%) |
Feb 23, 2015 | 10.13 | 10.20 | 10.10 | 10.16 | 30,603,176 | -0.01(-0.12%) |
Feb 20, 2015 | 10.16 | 10.21 | 10.08 | 10.17 | 34,707,080 | -0.02(-0.18%) |
Feb 19, 2015 | 10.04 | 10.22 | 10.03 | 10.19 | 40,057,724 | +0.14(+1.36%) |
Feb 18, 2015 | 10.02 | 10.13 | 9.960 | 10.05 | 36,782,116 | +0.06(+0.62%) |
Feb 17, 2015 | 10.05 | 10.11 | 9.922 | 9.991 | 71,526,952 | -0.12(-1.17%) |
Feb 13, 2015 | 10.13 | 10.11 | 10.11 | 10.11 | 32,177,006 | -0.04(-0.37%) |
Feb 12, 2015 | 10.13 | 10.20 | 10.11 | 10.15 | 38,235,416 | +0.07(+0.68%) |
Feb 11, 2015 | 9.972 | 10.11 | 9.929 | 10.08 | 55,283,008 | +0.10(+0.99%) |
Feb 10, 2015 | 9.953 | 10.01 | 9.867 | 9.978 | 45,022,468 | +0.11(+1.07%) |
Feb 09, 2015 | 9.774 | 9.941 | 9.749 | 9.873 | 32,708,174 | +0.04(+0.38%) |
Feb 06, 2015 | 9.823 | 9.922 | 9.780 | 9.836 | 45,452,936 | +0.01(+0.06%) |
Feb 05, 2015 | 9.929 | 9.935 | 9.767 | 9.829 | 41,456,116 | -0.01(-0.13%) |
Feb 04, 2015 | 9.724 | 9.935 | 9.705 | 9.842 | 66,399,384 | +0.14(+1.41%) |
Feb 03, 2015 | 9.594 | 9.792 | 9.575 | 9.705 | 77,936,392 | +0.24(+2.49%) |
Feb 02, 2015 | 9.147 | 9.488 | 9.138 | 9.470 | 65,093,432 | +0.35(+3.81%) |
Jan 30, 2015 | 9.147 | 9.234 | 9.073 | 9.122 | 49,084,276 | -0.09(-0.94%) |
Jan 29, 2015 | 9.067 | 9.277 | 8.868 | 9.209 | 65,648,892 | +0.24(+2.70%) |
Jan 28, 2015 | 9.197 | 9.197 | 8.943 | 8.967 | 65,383,776 | -0.15(-1.63%) |
Jan 27, 2015 | 9.184 | 9.202 | 9.067 | 9.116 | 56,357,828 | -0.14(-1.53%) |
Jan 26, 2015 | 9.196 | 9.300 | 9.187 | 9.257 | 41,090,100 | +0.10(+1.14%) |
Jan 23, 2015 | 9.221 | 9.257 | 9.141 | 9.153 | 35,219,128 | -0.07(-0.80%) |
Jan 22, 2015 | 9.214 | 9.251 | 9.147 | 9.227 | 38,540,232 | +0.04(+0.40%) |
Jan 21, 2015 | 9.196 | 9.276 | 9.135 | 9.190 | 37,905,384 | -0.02(-0.27%) |
Jan 20, 2015 | 9.257 | 9.288 | 9.055 | 9.214 | 46,352,764 | -0.01(-0.07%) |
Jan 16, 2015 | 9.092 | 9.233 | 9.055 | 9.221 | 52,273,268 | +0.10(+1.08%) |
Jan 15, 2015 | 9.276 | 9.307 | 9.086 | 9.122 | 40,688,744 | -0.15(-1.65%) |
Jan 14, 2015 | 9.251 | 9.307 | 9.104 | 9.276 | 59,550,644 | -0.06(-0.66%) |
Jan 13, 2015 | 9.442 | 9.503 | 9.257 | 9.337 | 42,805,432 | -0.01(-0.07%) |
Jan 12, 2015 | 9.399 | 9.405 | 9.276 | 9.343 | 37,010,796 | +0.01(+0.07%) |
Jan 09, 2015 | 9.491 | 9.497 | 9.245 | 9.337 | 38,151,576 | -0.13(-1.36%) |
Jan 08, 2015 | 9.454 | 9.503 | 9.350 | 9.466 | 55,166,304 | +0.23(+2.53%) |
Jan 07, 2015 | 9.073 | 9.264 | 9.067 | 9.233 | 42,450,208 | +0.26(+2.87%) |
Jan 06, 2015 | 9.135 | 9.147 | 8.828 | 8.975 | 53,692,892 | -0.09(-0.95%) |
Jan 05, 2015 | 9.282 | 9.288 | 9.018 | 9.061 | 71,608,040 | -0.37(-3.91%) |
Jan 02, 2015 | 9.570 | 9.607 | 9.321 | 9.429 | 40,362,344 | -0.09(-0.90%) |
Dec 31, 2014 | 9.521 | 9.515 | 9.515 | 9.515 | 29,207,664 | +0.00(+0.00%) |
Dec 30, 2014 | 9.503 | 9.577 | 9.481 | 9.515 | 24,096,816 | -0.01(-0.13%) |
Dec 29, 2014 | 9.435 | 9.626 | 9.417 | 9.528 | 31,166,206 | +0.04(+0.45%) |
Dec 26, 2014 | 9.392 | 9.506 | 9.368 | 9.485 | 19,004,190 | +0.09(+0.98%) |
Dec 24, 2014 | 9.435 | 9.392 | 9.392 | 9.392 | 11,612,564 | -0.02(-0.20%) |
Dec 23, 2014 | 9.337 | 9.485 | 9.337 | 9.411 | 33,924,176 | +0.07(+0.72%) |
Dec 22, 2014 | 9.257 | 9.356 | 9.208 | 9.343 | 41,084,752 | +0.12(+1.26%) |
Dec 19, 2014 | 9.079 | 9.239 | 9.049 | 9.227 | 66,532,544 | +0.14(+1.49%) |
Dec 18, 2014 | 9.024 | 9.092 | 8.908 | 9.092 | 57,824,208 | +0.22(+2.49%) |
Dec 17, 2014 | 8.699 | 8.914 | 8.662 | 8.871 | 47,850,592 | +0.22(+2.55%) |
Dec 16, 2014 | 8.711 | 8.877 | 8.551 | 8.650 | 71,458,408 | -0.12(-1.33%) |
Dec 15, 2014 | 9.122 | 9.156 | 8.760 | 8.766 | 77,160,864 | -0.44(-4.74%) |
Dec 12, 2014 | 9.331 | 9.337 | 9.202 | 9.202 | 36,952,296 | -0.18(-1.90%) |
Dec 11, 2014 | 9.313 | 9.509 | 9.227 | 9.380 | 49,418,728 | +0.07(+0.79%) |
Dec 10, 2014 | 9.472 | 9.472 | 9.300 | 9.307 | 40,084,080 | -0.17(-1.75%) |
Dec 09, 2014 | 9.239 | 9.472 | 9.055 | 9.472 | 37,840,544 | +0.00(+0.00%) |
Dec 08, 2014 | 9.626 | 9.669 | 9.442 | 9.472 | 41,560,324 | -0.17(-1.72%) |
Dec 05, 2014 | 9.761 | 9.761 | 9.595 | 9.638 | 48,380,728 | -0.07(-0.70%) |
Dec 04, 2014 | 9.822 | 9.841 | 9.669 | 9.706 | 38,042,268 | -0.12(-1.25%) |
Dec 03, 2014 | 9.749 | 9.902 | 9.749 | 9.828 | 61,183,832 | +0.07(+0.69%) |
Dec 02, 2014 | 9.736 | 9.791 | 9.583 | 9.761 | 52,620,840 | +0.08(+0.82%) |