Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.290 | 9.360 | 9.160 | 9.230 | 154,313 | -0.07(-0.75%) |
Feb 26, 2015 | 9.090 | 9.330 | 9.060 | 9.300 | 154,057 | +0.17(+1.86%) |
Feb 25, 2015 | 9.160 | 9.220 | 9.035 | 9.130 | 138,297 | -0.06(-0.65%) |
Feb 24, 2015 | 9.250 | 9.390 | 9.060 | 9.190 | 143,334 | -0.05(-0.54%) |
Feb 23, 2015 | 9.190 | 9.240 | 9.000 | 9.240 | 184,302 | +0.04(+0.43%) |
Feb 20, 2015 | 9.460 | 9.460 | 9.080 | 9.200 | 244,536 | -0.26(-2.75%) |
Feb 19, 2015 | 9.370 | 9.500 | 9.300 | 9.460 | 145,002 | +0.07(+0.75%) |
Feb 18, 2015 | 9.680 | 9.820 | 9.290 | 9.390 | 153,761 | -0.33(-3.40%) |
Feb 17, 2015 | 9.440 | 9.910 | 9.410 | 9.720 | 347,564 | +0.13(+1.36%) |
Feb 13, 2015 | 9.440 | 9.590 | 9.590 | 9.590 | 240,300 | +0.17(+1.80%) |
Feb 12, 2015 | 9.320 | 9.580 | 9.300 | 9.420 | 179,000 | +0.19(+2.06%) |
Feb 11, 2015 | 9.460 | 9.650 | 9.230 | 9.230 | 248,474 | -0.26(-2.74%) |
Feb 10, 2015 | 9.670 | 9.720 | 9.410 | 9.490 | 331,675 | -0.12(-1.25%) |
Feb 09, 2015 | 9.640 | 9.770 | 9.460 | 9.610 | 280,897 | -0.06(-0.62%) |
Feb 06, 2015 | 9.690 | 9.930 | 9.610 | 9.670 | 233,344 | -0.02(-0.21%) |
Feb 05, 2015 | 9.500 | 9.770 | 9.500 | 9.690 | 243,298 | +0.21(+2.22%) |
Feb 04, 2015 | 9.100 | 9.570 | 9.100 | 9.480 | 395,340 | +0.35(+3.83%) |
Feb 03, 2015 | 9.220 | 9.385 | 9.070 | 9.130 | 418,088 | -0.06(-0.71%) |
Feb 02, 2015 | 9.450 | 9.490 | 9.055 | 9.195 | 532,220 | -0.23(-2.49%) |
Jan 30, 2015 | 10.13 | 10.36 | 9.060 | 9.430 | 999,321 | -1.18(-11.12%) |
Jan 29, 2015 | 11.82 | 11.82 | 9.760 | 10.61 | 771,065 | -0.55(-4.93%) |
Jan 28, 2015 | 11.08 | 11.17 | 10.88 | 11.16 | 267,560 | +0.12(+1.09%) |
Jan 27, 2015 | 11.24 | 11.30 | 10.99 | 11.04 | 168,357 | -0.38(-3.33%) |
Jan 26, 2015 | 11.44 | 11.58 | 11.28 | 11.42 | 150,459 | -0.08(-0.70%) |
Jan 23, 2015 | 11.52 | 11.73 | 11.45 | 11.50 | 124,810 | -0.02(-0.17%) |
Jan 22, 2015 | 11.52 | 11.69 | 11.21 | 11.52 | 190,091 | +0.04(+0.35%) |
Jan 21, 2015 | 11.50 | 11.69 | 11.23 | 11.48 | 231,543 | -0.05(-0.43%) |
Jan 20, 2015 | 11.75 | 11.98 | 11.35 | 11.53 | 252,084 | -0.22(-1.87%) |
Jan 16, 2015 | 11.33 | 11.75 | 11.75 | 11.75 | 498,100 | +0.38(+3.34%) |
Jan 15, 2015 | 11.81 | 11.82 | 11.20 | 11.37 | 321,790 | -0.39(-3.32%) |
Jan 14, 2015 | 10.88 | 11.81 | 10.88 | 11.76 | 358,816 | +0.71(+6.43%) |
Jan 13, 2015 | 10.97 | 11.28 | 10.72 | 11.05 | 145,938 | +0.19(+1.75%) |
Jan 12, 2015 | 11.27 | 11.27 | 10.82 | 10.86 | 180,116 | -0.45(-3.98%) |
Jan 09, 2015 | 11.43 | 11.49 | 11.12 | 11.31 | 206,767 | -0.14(-1.22%) |
Jan 08, 2015 | 11.04 | 11.58 | 11.04 | 11.45 | 258,731 | +0.52(+4.76%) |
Jan 07, 2015 | 10.96 | 10.99 | 10.74 | 10.93 | 291,121 | +0.04(+0.37%) |
Jan 06, 2015 | 11.50 | 11.51 | 10.83 | 10.89 | 183,140 | -0.59(-5.14%) |
Jan 05, 2015 | 11.42 | 11.67 | 11.30 | 11.48 | 221,399 | -0.04(-0.35%) |
Jan 02, 2015 | 11.44 | 11.67 | 10.91 | 11.52 | 274,865 | +0.14(+1.23%) |
Dec 31, 2014 | 11.52 | 11.38 | 11.38 | 11.38 | 159,900 | -0.12(-1.04%) |
Dec 30, 2014 | 11.31 | 11.61 | 11.18 | 11.50 | 315,097 | +0.18(+1.59%) |
Dec 29, 2014 | 11.17 | 11.38 | 11.11 | 11.32 | 225,205 | +0.18(+1.62%) |
Dec 26, 2014 | 10.69 | 11.43 | 10.63 | 11.14 | 201,946 | -0.17(-1.50%) |
Dec 24, 2014 | 11.12 | 11.31 | 11.31 | 11.31 | 114,500 | +0.23(+2.08%) |
Dec 23, 2014 | 10.71 | 11.24 | 10.50 | 11.08 | 275,029 | +0.43(+4.04%) |
Dec 22, 2014 | 10.62 | 10.67 | 10.42 | 10.65 | 439,131 | +0.01(+0.09%) |
Dec 19, 2014 | 10.71 | 10.72 | 10.39 | 10.64 | 347,539 | -0.07(-0.65%) |
Dec 18, 2014 | 10.74 | 10.90 | 10.62 | 10.71 | 318,582 | +0.13(+1.23%) |
Dec 17, 2014 | 10.08 | 10.59 | 10.04 | 10.58 | 394,028 | +0.49(+4.86%) |
Dec 16, 2014 | 9.550 | 10.24 | 9.380 | 10.09 | 383,233 | +0.49(+5.10%) |
Dec 15, 2014 | 9.490 | 9.670 | 9.340 | 9.600 | 381,067 | +0.19(+2.02%) |
Dec 12, 2014 | 9.590 | 9.860 | 9.360 | 9.410 | 268,225 | -0.31(-3.19%) |
Dec 11, 2014 | 9.680 | 10.05 | 9.680 | 9.720 | 264,845 | +0.07(+0.73%) |
Dec 10, 2014 | 9.780 | 10.38 | 9.620 | 9.650 | 531,666 | +0.08(+0.84%) |
Dec 09, 2014 | 9.330 | 9.750 | 9.250 | 9.570 | 232,062 | +0.13(+1.38%) |
Dec 08, 2014 | 9.820 | 9.900 | 9.265 | 9.440 | 227,125 | -0.42(-4.26%) |
Dec 05, 2014 | 9.620 | 9.990 | 9.610 | 9.860 | 211,243 | +0.24(+2.49%) |
Dec 04, 2014 | 9.550 | 9.760 | 9.440 | 9.620 | 151,488 | +0.05(+0.52%) |
Dec 03, 2014 | 9.350 | 9.730 | 9.310 | 9.570 | 87,375 | +0.21(+2.24%) |
Dec 02, 2014 | 9.320 | 9.460 | 9.085 | 9.360 | 167,884 | +0.06(+0.65%) |