Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.00 | 10.01 | 9.905 | 9.978 | 33,304,372 | -0.02(-0.24%) |
Feb 26, 2015 | 10.01 | 10.09 | 9.996 | 10.00 | 34,027,164 | -0.08(-0.79%) |
Feb 25, 2015 | 9.978 | 10.15 | 9.978 | 10.08 | 38,189,588 | +0.09(+0.92%) |
Feb 24, 2015 | 9.990 | 10.03 | 9.941 | 9.990 | 28,939,846 | -0.01(-0.12%) |
Feb 23, 2015 | 9.972 | 10.04 | 9.947 | 10.00 | 31,079,862 | -0.01(-0.12%) |
Feb 20, 2015 | 10.01 | 10.05 | 9.923 | 10.01 | 35,247,688 | -0.02(-0.18%) |
Feb 19, 2015 | 9.886 | 10.06 | 9.874 | 10.03 | 40,681,676 | +0.13(+1.36%) |
Feb 18, 2015 | 9.868 | 9.972 | 9.807 | 9.898 | 37,355,048 | +0.06(+0.62%) |
Feb 17, 2015 | 9.898 | 9.953 | 9.770 | 9.837 | 72,641,080 | -0.12(-1.17%) |
Feb 13, 2015 | 9.972 | 9.953 | 9.953 | 9.953 | 32,678,206 | -0.04(-0.37%) |
Feb 12, 2015 | 9.978 | 10.04 | 9.953 | 9.990 | 38,830,984 | +0.07(+0.68%) |
Feb 11, 2015 | 9.819 | 9.960 | 9.776 | 9.923 | 56,144,116 | +0.10(+0.99%) |
Feb 10, 2015 | 9.801 | 9.856 | 9.715 | 9.825 | 45,723,752 | +0.10(+1.07%) |
Feb 09, 2015 | 9.624 | 9.789 | 9.599 | 9.721 | 33,217,648 | +0.04(+0.38%) |
Feb 06, 2015 | 9.673 | 9.770 | 9.630 | 9.685 | 46,160,928 | +0.01(+0.06%) |
Feb 05, 2015 | 9.776 | 9.782 | 9.618 | 9.679 | 42,101,848 | -0.01(-0.13%) |
Feb 04, 2015 | 9.575 | 9.782 | 9.557 | 9.691 | 67,433,648 | +0.13(+1.41%) |
Feb 03, 2015 | 9.447 | 9.642 | 9.428 | 9.557 | 79,150,352 | +0.23(+2.49%) |
Feb 02, 2015 | 9.007 | 9.343 | 8.998 | 9.324 | 66,107,348 | +0.34(+3.81%) |
Jan 30, 2015 | 9.007 | 9.092 | 8.934 | 8.983 | 49,848,832 | -0.09(-0.94%) |
Jan 29, 2015 | 8.928 | 9.135 | 8.732 | 9.068 | 66,671,460 | +0.24(+2.70%) |
Jan 28, 2015 | 9.056 | 9.056 | 8.805 | 8.830 | 66,402,216 | -0.15(-1.63%) |
Jan 27, 2015 | 9.043 | 9.061 | 8.928 | 8.976 | 57,235,676 | -0.14(-1.53%) |
Jan 26, 2015 | 9.055 | 9.158 | 9.046 | 9.115 | 41,730,136 | +0.10(+1.14%) |
Jan 23, 2015 | 9.079 | 9.115 | 9.001 | 9.013 | 35,767,716 | -0.07(-0.80%) |
Jan 22, 2015 | 9.073 | 9.109 | 9.007 | 9.085 | 39,140,544 | +0.04(+0.40%) |
Jan 21, 2015 | 9.055 | 9.134 | 8.995 | 9.049 | 38,495,812 | -0.02(-0.27%) |
Jan 20, 2015 | 9.115 | 9.146 | 8.916 | 9.073 | 47,074,772 | -0.01(-0.07%) |
Jan 16, 2015 | 8.952 | 9.091 | 8.916 | 9.079 | 53,087,496 | +0.10(+1.08%) |
Jan 15, 2015 | 9.134 | 9.164 | 8.946 | 8.982 | 41,322,524 | -0.15(-1.65%) |
Jan 14, 2015 | 9.109 | 9.164 | 8.964 | 9.134 | 60,478,224 | -0.06(-0.66%) |
Jan 13, 2015 | 9.297 | 9.357 | 9.115 | 9.194 | 43,472,180 | -0.01(-0.07%) |
Jan 12, 2015 | 9.254 | 9.261 | 9.134 | 9.200 | 37,587,288 | +0.01(+0.07%) |
Jan 09, 2015 | 9.345 | 9.351 | 9.103 | 9.194 | 38,745,836 | -0.13(-1.36%) |
Jan 08, 2015 | 9.309 | 9.357 | 9.206 | 9.321 | 56,025,592 | +0.23(+2.53%) |
Jan 07, 2015 | 8.934 | 9.121 | 8.928 | 9.091 | 43,111,428 | +0.25(+2.87%) |
Jan 06, 2015 | 8.995 | 9.007 | 8.692 | 8.837 | 54,529,232 | -0.08(-0.95%) |
Jan 05, 2015 | 9.140 | 9.146 | 8.880 | 8.922 | 72,723,432 | -0.36(-3.91%) |
Jan 02, 2015 | 9.424 | 9.460 | 9.178 | 9.285 | 40,991,044 | -0.08(-0.90%) |
Dec 31, 2014 | 9.375 | 9.369 | 9.369 | 9.369 | 29,662,612 | +0.00(+0.00%) |
Dec 30, 2014 | 9.357 | 9.430 | 9.336 | 9.369 | 24,472,156 | -0.01(-0.13%) |
Dec 29, 2014 | 9.291 | 9.478 | 9.273 | 9.381 | 31,651,662 | +0.04(+0.45%) |
Dec 26, 2014 | 9.248 | 9.360 | 9.224 | 9.339 | 19,300,206 | +0.09(+0.98%) |
Dec 24, 2014 | 9.291 | 9.248 | 9.248 | 9.248 | 11,793,445 | -0.02(-0.20%) |
Dec 23, 2014 | 9.194 | 9.339 | 9.194 | 9.267 | 34,452,592 | +0.07(+0.72%) |
Dec 22, 2014 | 9.115 | 9.212 | 9.067 | 9.200 | 41,724,700 | +0.11(+1.26%) |
Dec 19, 2014 | 8.940 | 9.097 | 8.910 | 9.085 | 67,568,872 | +0.13(+1.49%) |
Dec 18, 2014 | 8.886 | 8.952 | 8.771 | 8.952 | 58,724,896 | +0.22(+2.49%) |
Dec 17, 2014 | 8.565 | 8.777 | 8.529 | 8.735 | 48,595,928 | +0.22(+2.56%) |
Dec 16, 2014 | 8.577 | 8.741 | 8.420 | 8.517 | 72,571,472 | -0.11(-1.33%) |
Dec 15, 2014 | 8.982 | 9.016 | 8.626 | 8.632 | 78,362,752 | -0.43(-4.74%) |
Dec 12, 2014 | 9.188 | 9.194 | 9.061 | 9.061 | 37,527,876 | -0.18(-1.90%) |
Dec 11, 2014 | 9.170 | 9.363 | 9.085 | 9.236 | 50,188,488 | +0.07(+0.79%) |
Dec 10, 2014 | 9.327 | 9.327 | 9.158 | 9.164 | 40,708,440 | -0.16(-1.75%) |
Dec 09, 2014 | 9.097 | 9.327 | 8.916 | 9.327 | 38,429,960 | +0.00(+0.00%) |
Dec 08, 2014 | 9.478 | 9.520 | 9.297 | 9.327 | 42,207,680 | -0.16(-1.72%) |
Dec 05, 2014 | 9.611 | 9.611 | 9.448 | 9.490 | 49,134,324 | -0.07(-0.70%) |
Dec 04, 2014 | 9.672 | 9.690 | 9.520 | 9.557 | 38,634,828 | -0.12(-1.25%) |
Dec 03, 2014 | 9.599 | 9.750 | 9.599 | 9.678 | 62,136,852 | +0.07(+0.69%) |
Dec 02, 2014 | 9.587 | 9.641 | 9.436 | 9.611 | 53,440,480 | +0.08(+0.82%) |