Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.28 | 10.29 | 10.18 | 10.26 | 32,400,046 | -0.03(-0.24%) |
Feb 26, 2015 | 10.29 | 10.38 | 10.28 | 10.28 | 33,103,214 | -0.08(-0.79%) |
Feb 25, 2015 | 10.26 | 10.43 | 10.26 | 10.36 | 37,152,612 | +0.09(+0.92%) |
Feb 24, 2015 | 10.27 | 10.31 | 10.22 | 10.27 | 28,154,032 | -0.01(-0.12%) |
Feb 23, 2015 | 10.25 | 10.33 | 10.22 | 10.28 | 30,235,938 | -0.01(-0.12%) |
Feb 20, 2015 | 10.29 | 10.33 | 10.20 | 10.29 | 34,290,596 | -0.02(-0.18%) |
Feb 19, 2015 | 10.16 | 10.34 | 10.15 | 10.31 | 39,577,032 | +0.14(+1.36%) |
Feb 18, 2015 | 10.14 | 10.25 | 10.08 | 10.17 | 36,340,732 | +0.06(+0.62%) |
Feb 17, 2015 | 10.17 | 10.23 | 10.04 | 10.11 | 70,668,632 | -0.12(-1.17%) |
Feb 13, 2015 | 10.25 | 10.23 | 10.23 | 10.23 | 31,790,882 | -0.04(-0.37%) |
Feb 12, 2015 | 10.26 | 10.33 | 10.23 | 10.27 | 37,776,592 | +0.07(+0.68%) |
Feb 11, 2015 | 10.09 | 10.24 | 10.05 | 10.20 | 54,619,612 | +0.10(+1.00%) |
Feb 10, 2015 | 10.07 | 10.13 | 9.986 | 10.10 | 44,482,196 | +0.11(+1.07%) |
Feb 09, 2015 | 9.892 | 10.06 | 9.867 | 9.993 | 32,315,676 | +0.04(+0.38%) |
Feb 06, 2015 | 9.943 | 10.04 | 9.899 | 9.955 | 44,907,500 | +0.01(+0.06%) |
Feb 05, 2015 | 10.05 | 10.06 | 9.886 | 9.949 | 40,958,644 | -0.01(-0.13%) |
Feb 04, 2015 | 9.842 | 10.06 | 9.823 | 9.961 | 65,602,596 | +0.14(+1.41%) |
Feb 03, 2015 | 9.710 | 9.911 | 9.691 | 9.823 | 77,001,152 | +0.24(+2.49%) |
Feb 02, 2015 | 9.258 | 9.604 | 9.249 | 9.585 | 64,312,312 | +0.35(+3.81%) |
Jan 30, 2015 | 9.258 | 9.346 | 9.183 | 9.233 | 48,495,268 | -0.09(-0.94%) |
Jan 29, 2015 | 9.177 | 9.390 | 8.976 | 9.321 | 64,861,104 | +0.24(+2.70%) |
Jan 28, 2015 | 9.309 | 9.309 | 9.051 | 9.076 | 64,599,172 | -0.15(-1.63%) |
Jan 27, 2015 | 9.295 | 9.314 | 9.177 | 9.227 | 55,681,532 | -0.14(-1.53%) |
Jan 26, 2015 | 9.308 | 9.413 | 9.298 | 9.370 | 40,597,020 | +0.11(+1.14%) |
Jan 23, 2015 | 9.333 | 9.370 | 9.252 | 9.264 | 34,796,500 | -0.07(-0.80%) |
Jan 22, 2015 | 9.326 | 9.364 | 9.258 | 9.339 | 38,077,748 | +0.04(+0.40%) |
Jan 21, 2015 | 9.308 | 9.388 | 9.246 | 9.302 | 37,450,520 | -0.02(-0.27%) |
Jan 20, 2015 | 9.370 | 9.401 | 9.165 | 9.326 | 45,796,532 | -0.01(-0.07%) |
Jan 16, 2015 | 9.202 | 9.345 | 9.165 | 9.333 | 51,645,988 | +0.10(+1.08%) |
Jan 15, 2015 | 9.388 | 9.420 | 9.196 | 9.233 | 40,200,480 | -0.16(-1.65%) |
Jan 14, 2015 | 9.364 | 9.420 | 9.215 | 9.388 | 58,836,036 | -0.06(-0.66%) |
Jan 13, 2015 | 9.556 | 9.618 | 9.370 | 9.451 | 42,291,764 | -0.01(-0.07%) |
Jan 12, 2015 | 9.513 | 9.519 | 9.388 | 9.457 | 36,566,664 | +0.01(+0.07%) |
Jan 09, 2015 | 9.606 | 9.612 | 9.357 | 9.451 | 37,693,756 | -0.13(-1.36%) |
Jan 08, 2015 | 9.569 | 9.618 | 9.463 | 9.581 | 54,504,308 | +0.24(+2.53%) |
Jan 07, 2015 | 9.183 | 9.376 | 9.177 | 9.345 | 41,940,804 | +0.26(+2.87%) |
Jan 06, 2015 | 9.246 | 9.258 | 8.935 | 9.084 | 53,048,576 | -0.09(-0.95%) |
Jan 05, 2015 | 9.395 | 9.401 | 9.128 | 9.171 | 70,748,744 | -0.37(-3.91%) |
Jan 02, 2015 | 9.687 | 9.724 | 9.434 | 9.544 | 39,877,996 | -0.09(-0.90%) |
Dec 31, 2014 | 9.637 | 9.631 | 9.631 | 9.631 | 28,857,172 | +0.00(+0.00%) |
Dec 30, 2014 | 9.618 | 9.693 | 9.597 | 9.631 | 23,807,654 | -0.01(-0.13%) |
Dec 29, 2014 | 9.550 | 9.743 | 9.531 | 9.643 | 30,792,212 | +0.04(+0.45%) |
Dec 26, 2014 | 9.507 | 9.621 | 9.482 | 9.600 | 18,776,140 | +0.09(+0.98%) |
Dec 24, 2014 | 9.550 | 9.507 | 9.507 | 9.507 | 11,473,213 | -0.02(-0.20%) |
Dec 23, 2014 | 9.451 | 9.600 | 9.451 | 9.525 | 33,517,088 | +0.07(+0.72%) |
Dec 22, 2014 | 9.370 | 9.469 | 9.320 | 9.457 | 40,591,732 | +0.12(+1.26%) |
Dec 19, 2014 | 9.190 | 9.351 | 9.159 | 9.339 | 65,734,152 | +0.14(+1.49%) |
Dec 18, 2014 | 9.134 | 9.202 | 9.016 | 9.202 | 57,130,316 | +0.22(+2.49%) |
Dec 17, 2014 | 8.804 | 9.022 | 8.767 | 8.978 | 47,276,384 | +0.22(+2.56%) |
Dec 16, 2014 | 8.817 | 8.985 | 8.655 | 8.755 | 70,600,904 | -0.12(-1.33%) |
Dec 15, 2014 | 9.233 | 9.267 | 8.867 | 8.873 | 76,234,936 | -0.44(-4.74%) |
Dec 12, 2014 | 9.444 | 9.451 | 9.314 | 9.314 | 36,508,868 | -0.18(-1.90%) |
Dec 11, 2014 | 9.426 | 9.625 | 9.339 | 9.494 | 48,825,700 | +0.07(+0.79%) |
Dec 10, 2014 | 9.587 | 9.587 | 9.413 | 9.420 | 39,603,068 | -0.17(-1.75%) |
Dec 09, 2014 | 9.351 | 9.587 | 9.165 | 9.587 | 37,386,456 | +0.00(+0.00%) |
Dec 08, 2014 | 9.743 | 9.786 | 9.556 | 9.587 | 41,061,600 | -0.17(-1.72%) |
Dec 05, 2014 | 9.879 | 9.879 | 9.712 | 9.755 | 47,800,160 | -0.07(-0.70%) |
Dec 04, 2014 | 9.941 | 9.960 | 9.786 | 9.823 | 37,585,760 | -0.12(-1.25%) |
Dec 03, 2014 | 9.867 | 10.02 | 9.867 | 9.948 | 60,449,624 | +0.07(+0.69%) |
Dec 02, 2014 | 9.854 | 9.910 | 9.699 | 9.879 | 51,989,392 | +0.08(+0.82%) |