Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.45 | 10.89 | 10.42 | 10.81 | 99,576 | +0.35(+3.38%) |
Feb 26, 2015 | 10.15 | 10.47 | 10.09 | 10.45 | 120,328 | +0.28(+2.71%) |
Feb 25, 2015 | 9.980 | 10.20 | 9.962 | 10.18 | 126,120 | +0.16(+1.64%) |
Feb 24, 2015 | 9.928 | 10.06 | 9.916 | 10.01 | 130,223 | +0.12(+1.22%) |
Feb 23, 2015 | 9.876 | 9.911 | 9.652 | 9.893 | 55,760 | +0.03(+0.35%) |
Feb 20, 2015 | 9.833 | 9.885 | 9.661 | 9.859 | 69,442 | +0.03(+0.35%) |
Feb 19, 2015 | 9.730 | 9.902 | 9.730 | 9.824 | 84,283 | +0.01(+0.09%) |
Feb 18, 2015 | 9.790 | 9.868 | 9.790 | 9.816 | 149,354 | +0.01(+0.09%) |
Feb 17, 2015 | 9.824 | 9.850 | 9.747 | 9.807 | 60,433 | +0.01(+0.09%) |
Feb 13, 2015 | 9.609 | 9.799 | 9.799 | 9.799 | 171,386 | +0.22(+2.25%) |
Feb 12, 2015 | 9.764 | 9.764 | 9.566 | 9.583 | 34,404 | -0.09(-0.89%) |
Feb 11, 2015 | 9.704 | 9.738 | 9.549 | 9.669 | 44,631 | -0.05(-0.53%) |
Feb 10, 2015 | 9.755 | 9.764 | 9.488 | 9.721 | 47,085 | +0.06(+0.62%) |
Feb 09, 2015 | 9.583 | 9.712 | 9.575 | 9.661 | 239,324 | +0.07(+0.72%) |
Feb 06, 2015 | 9.799 | 9.799 | 9.575 | 9.592 | 19,676 | -0.16(-1.68%) |
Feb 05, 2015 | 9.790 | 9.807 | 9.626 | 9.755 | 60,339 | -0.01(-0.09%) |
Feb 04, 2015 | 9.721 | 9.833 | 9.704 | 9.764 | 86,108 | -0.02(-0.18%) |
Feb 03, 2015 | 9.850 | 9.893 | 9.738 | 9.781 | 179,982 | -0.05(-0.53%) |
Feb 02, 2015 | 9.799 | 9.850 | 9.643 | 9.833 | 139,732 | +0.06(+0.62%) |
Jan 30, 2015 | 9.747 | 9.885 | 9.609 | 9.773 | 66,032 | -0.09(-0.96%) |
Jan 29, 2015 | 9.781 | 9.902 | 9.618 | 9.868 | 67,383 | +0.06(+0.62%) |
Jan 28, 2015 | 9.747 | 9.842 | 9.437 | 9.807 | 73,619 | +0.09(+0.98%) |
Jan 27, 2015 | 9.850 | 9.876 | 9.618 | 9.712 | 73,638 | -0.14(-1.39%) |
Jan 26, 2015 | 9.678 | 9.876 | 9.523 | 9.850 | 62,932 | +0.17(+1.77%) |
Jan 23, 2015 | 9.523 | 9.867 | 9.453 | 9.678 | 94,506 | +0.15(+1.62%) |
Jan 22, 2015 | 9.489 | 9.571 | 9.395 | 9.523 | 77,207 | +0.06(+0.64%) |
Jan 21, 2015 | 9.420 | 9.790 | 9.412 | 9.463 | 83,680 | +0.04(+0.46%) |
Jan 20, 2015 | 9.566 | 9.566 | 9.373 | 9.420 | 81,535 | -0.08(-0.81%) |
Jan 16, 2015 | 9.412 | 9.498 | 9.403 | 9.498 | 123,843 | +0.09(+1.00%) |
Jan 15, 2015 | 9.446 | 9.700 | 9.279 | 9.403 | 91,711 | -0.03(-0.27%) |
Jan 14, 2015 | 9.446 | 9.558 | 9.343 | 9.429 | 80,205 | -0.04(-0.45%) |
Jan 13, 2015 | 9.446 | 9.622 | 9.343 | 9.472 | 92,340 | +0.03(+0.27%) |
Jan 12, 2015 | 9.678 | 9.678 | 9.386 | 9.446 | 199,127 | -0.04(-0.45%) |
Jan 09, 2015 | 9.481 | 9.566 | 9.380 | 9.489 | 121,564 | +0.05(+0.55%) |
Jan 08, 2015 | 9.197 | 9.584 | 9.146 | 9.438 | 220,843 | +0.53(+5.98%) |
Jan 07, 2015 | 9.103 | 9.197 | 8.802 | 8.905 | 11,792 | -0.16(-1.80%) |
Jan 06, 2015 | 9.000 | 9.326 | 9.000 | 9.068 | 21,260 | -0.33(-3.47%) |
Jan 05, 2015 | 9.489 | 9.549 | 9.300 | 9.395 | 41,183 | -0.13(-1.35%) |
Jan 02, 2015 | 9.498 | 9.609 | 9.343 | 9.523 | 16,097 | +0.07(+0.73%) |
Dec 31, 2014 | 9.532 | 9.455 | 9.455 | 9.455 | 16,302 | -0.05(-0.54%) |
Dec 30, 2014 | 9.747 | 9.747 | 9.481 | 9.506 | 15,651 | -0.33(-3.32%) |
Dec 29, 2014 | 9.833 | 9.841 | 9.731 | 9.833 | 11,046 | +0.04(+0.44%) |
Dec 26, 2014 | 9.781 | 9.910 | 9.661 | 9.790 | 11,973 | +0.01(+0.09%) |
Dec 24, 2014 | 9.669 | 9.781 | 9.781 | 9.781 | 17,001 | +0.07(+0.71%) |
Dec 23, 2014 | 9.927 | 9.927 | 9.463 | 9.712 | 23,271 | -0.09(-0.88%) |
Dec 22, 2014 | 9.979 | 10.25 | 9.764 | 9.798 | 25,958 | -0.32(-3.14%) |
Dec 19, 2014 | 9.558 | 10.12 | 9.558 | 10.12 | 40,569 | +0.52(+5.46%) |
Dec 18, 2014 | 9.489 | 9.601 | 9.317 | 9.592 | 17,477 | +0.11(+1.18%) |
Dec 17, 2014 | 8.794 | 9.489 | 8.794 | 9.481 | 22,486 | +0.66(+7.50%) |
Dec 16, 2014 | 8.656 | 8.957 | 8.656 | 8.819 | 15,654 | +0.08(+0.88%) |
Dec 15, 2014 | 8.905 | 8.948 | 8.703 | 8.742 | 26,283 | -0.15(-1.74%) |
Dec 12, 2014 | 9.017 | 9.189 | 8.888 | 8.897 | 33,105 | -0.23(-2.54%) |
Dec 11, 2014 | 9.146 | 9.266 | 9.051 | 9.128 | 118,950 | -0.06(-0.65%) |
Dec 10, 2014 | 9.343 | 9.352 | 9.128 | 9.189 | 30,106 | -0.21(-2.28%) |
Dec 09, 2014 | 9.017 | 9.446 | 9.017 | 9.403 | 20,224 | +0.38(+4.19%) |
Dec 08, 2014 | 9.317 | 9.326 | 9.017 | 9.025 | 36,865 | -0.33(-3.49%) |
Dec 05, 2014 | 9.335 | 9.558 | 9.335 | 9.352 | 18,203 | +0.03(+0.37%) |
Dec 04, 2014 | 9.601 | 9.601 | 9.317 | 9.317 | 16,850 | -0.26(-2.69%) |
Dec 03, 2014 | 9.369 | 9.747 | 9.369 | 9.575 | 20,474 | +0.18(+1.92%) |
Dec 02, 2014 | 9.317 | 9.773 | 9.317 | 9.395 | 20,483 | +0.11(+1.20%) |