Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.84 | 10.95 | 10.69 | 10.82 | 39,322 | +0.01(+0.09%) |
Feb 26, 2015 | 10.90 | 11.00 | 10.58 | 10.81 | 57,466 | -0.13(-1.19%) |
Feb 25, 2015 | 11.16 | 11.16 | 10.65 | 10.94 | 85,005 | -0.22(-1.97%) |
Feb 24, 2015 | 10.78 | 11.31 | 10.51 | 11.16 | 137,995 | +0.59(+5.58%) |
Feb 23, 2015 | 10.53 | 10.89 | 10.26 | 10.57 | 89,363 | +0.08(+0.76%) |
Feb 20, 2015 | 9.888 | 10.99 | 9.750 | 10.49 | 181,657 | +0.56(+5.64%) |
Feb 19, 2015 | 9.850 | 10.06 | 9.732 | 9.930 | 20,502 | +0.08(+0.81%) |
Feb 18, 2015 | 9.890 | 9.900 | 9.640 | 9.850 | 25,690 | +0.20(+2.07%) |
Feb 17, 2015 | 9.900 | 9.900 | 9.500 | 9.650 | 31,568 | -0.22(-2.23%) |
Feb 13, 2015 | 9.660 | 9.870 | 9.870 | 9.870 | 52,700 | +0.30(+3.13%) |
Feb 12, 2015 | 9.882 | 9.882 | 9.490 | 9.570 | 12,938 | +0.05(+0.53%) |
Feb 11, 2015 | 9.380 | 9.920 | 9.220 | 9.520 | 30,341 | +0.15(+1.60%) |
Feb 10, 2015 | 9.340 | 9.410 | 9.150 | 9.370 | 13,549 | +0.09(+0.97%) |
Feb 09, 2015 | 9.010 | 9.380 | 9.010 | 9.280 | 14,503 | +0.12(+1.31%) |
Feb 06, 2015 | 8.850 | 9.330 | 8.560 | 9.160 | 107,795 | +0.41(+4.69%) |
Feb 05, 2015 | 8.650 | 8.850 | 8.580 | 8.750 | 170,980 | +0.14(+1.63%) |
Feb 04, 2015 | 8.420 | 8.820 | 8.420 | 8.610 | 83,669 | +0.20(+2.38%) |
Feb 03, 2015 | 8.270 | 8.575 | 8.230 | 8.410 | 42,079 | +0.34(+4.21%) |
Feb 02, 2015 | 8.150 | 8.230 | 7.960 | 8.070 | 79,302 | -0.13(-1.59%) |
Jan 30, 2015 | 8.400 | 8.580 | 8.150 | 8.200 | 17,883 | -0.06(-0.73%) |
Jan 29, 2015 | 8.510 | 8.510 | 8.080 | 8.260 | 14,907 | -0.25(-2.94%) |
Jan 28, 2015 | 8.740 | 8.740 | 8.500 | 8.510 | 14,327 | -0.24(-2.74%) |
Jan 27, 2015 | 8.850 | 8.920 | 8.740 | 8.750 | 27,362 | -0.22(-2.45%) |
Jan 26, 2015 | 9.000 | 9.090 | 8.930 | 8.970 | 8,055 | -0.04(-0.44%) |
Jan 23, 2015 | 9.030 | 9.055 | 8.830 | 9.010 | 17,953 | -0.02(-0.22%) |
Jan 22, 2015 | 8.960 | 9.139 | 8.950 | 9.030 | 10,887 | +0.08(+0.89%) |
Jan 21, 2015 | 9.260 | 9.380 | 8.940 | 8.950 | 10,047 | -0.40(-4.28%) |
Jan 20, 2015 | 9.308 | 9.350 | 9.130 | 9.350 | 15,674 | -0.18(-1.89%) |
Jan 16, 2015 | 8.650 | 9.660 | 8.560 | 9.530 | 48,267 | +0.79(+9.04%) |
Jan 15, 2015 | 8.955 | 9.105 | 8.700 | 8.740 | 9,604 | -0.45(-4.90%) |
Jan 14, 2015 | 9.350 | 9.370 | 8.800 | 9.190 | 13,564 | -0.10(-1.08%) |
Jan 13, 2015 | 9.210 | 9.710 | 9.020 | 9.290 | 69,656 | +0.06(+0.65%) |
Jan 12, 2015 | 9.810 | 9.810 | 9.070 | 9.230 | 26,649 | -0.32(-3.35%) |
Jan 09, 2015 | 9.564 | 9.640 | 9.390 | 9.550 | 8,523 | -0.02(-0.21%) |
Jan 08, 2015 | 9.660 | 9.680 | 9.500 | 9.570 | 8,123 | +0.20(+2.08%) |
Jan 07, 2015 | 9.420 | 9.700 | 9.320 | 9.375 | 9,992 | -0.13(-1.42%) |
Jan 06, 2015 | 9.360 | 9.610 | 9.250 | 9.510 | 51,423 | -0.11(-1.14%) |
Jan 05, 2015 | 10.14 | 10.31 | 9.620 | 9.620 | 40,801 | -0.65(-6.33%) |
Jan 02, 2015 | 10.30 | 10.72 | 9.650 | 10.27 | 47,543 | +0.07(+0.69%) |
Dec 31, 2014 | 9.730 | 10.20 | 10.20 | 10.20 | 37,400 | +0.55(+5.70%) |
Dec 30, 2014 | 8.480 | 9.728 | 8.480 | 9.650 | 68,437 | +1.17(+13.80%) |
Dec 29, 2014 | 8.340 | 8.700 | 8.100 | 8.480 | 66,192 | +0.21(+2.54%) |
Dec 26, 2014 | 8.490 | 8.700 | 8.200 | 8.270 | 21,853 | -0.18(-2.13%) |
Dec 24, 2014 | 8.200 | 8.450 | 8.450 | 8.450 | 33,300 | +0.16(+1.93%) |
Dec 23, 2014 | 8.500 | 8.550 | 8.060 | 8.290 | 39,318 | -0.21(-2.47%) |
Dec 22, 2014 | 8.341 | 8.600 | 8.340 | 8.500 | 22,057 | +0.33(+4.04%) |
Dec 19, 2014 | 8.400 | 8.410 | 8.170 | 8.170 | 18,411 | -0.12(-1.45%) |
Dec 18, 2014 | 8.400 | 8.440 | 8.290 | 8.290 | 26,444 | +0.00(+0.00%) |
Dec 17, 2014 | 8.160 | 8.370 | 8.131 | 8.290 | 38,843 | +0.28(+3.50%) |
Dec 16, 2014 | 8.010 | 8.590 | 7.980 | 8.010 | 64,169 | +0.30(+3.89%) |
Dec 15, 2014 | 8.000 | 8.010 | 7.520 | 7.710 | 15,439 | -0.37(-4.58%) |
Dec 12, 2014 | 7.850 | 8.100 | 7.640 | 8.080 | 29,379 | +0.26(+3.32%) |
Dec 11, 2014 | 7.790 | 7.980 | 7.740 | 7.820 | 15,942 | +0.13(+1.69%) |
Dec 10, 2014 | 7.660 | 8.000 | 7.660 | 7.690 | 33,388 | -0.18(-2.29%) |
Dec 09, 2014 | 7.990 | 8.190 | 7.860 | 7.870 | 30,105 | -0.12(-1.50%) |
Dec 08, 2014 | 8.300 | 8.350 | 7.850 | 7.990 | 42,742 | -0.41(-4.88%) |
Dec 05, 2014 | 8.400 | 8.450 | 8.320 | 8.400 | 19,149 | +0.00(+0.00%) |
Dec 04, 2014 | 8.540 | 8.600 | 8.300 | 8.400 | 9,539 | -0.07(-0.83%) |
Dec 03, 2014 | 8.600 | 8.740 | 8.400 | 8.470 | 14,868 | -0.17(-1.97%) |
Dec 02, 2014 | 8.500 | 8.730 | 8.500 | 8.640 | 14,432 | +0.24(+2.86%) |