Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.929 | 9.996 | 9.872 | 9.886 | 9,490,887 | -0.08(-0.82%) |
Feb 26, 2015 | 9.961 | 10.01 | 9.890 | 9.968 | 12,201,159 | -0.03(-0.28%) |
Feb 25, 2015 | 9.947 | 10.03 | 9.904 | 9.996 | 11,867,715 | +0.05(+0.50%) |
Feb 24, 2015 | 9.862 | 9.954 | 9.834 | 9.947 | 10,383,274 | +0.12(+1.22%) |
Feb 23, 2015 | 9.869 | 9.883 | 9.770 | 9.827 | 6,559,208 | -0.08(-0.78%) |
Feb 20, 2015 | 9.770 | 9.904 | 9.657 | 9.904 | 10,791,844 | +0.08(+0.86%) |
Feb 19, 2015 | 9.827 | 9.841 | 9.685 | 9.820 | 9,395,175 | -0.03(-0.29%) |
Feb 18, 2015 | 9.982 | 9.989 | 9.816 | 9.848 | 9,601,550 | -0.15(-1.48%) |
Feb 17, 2015 | 9.954 | 10.01 | 9.836 | 9.996 | 10,786,501 | +0.03(+0.28%) |
Feb 13, 2015 | 10.05 | 9.968 | 9.968 | 9.968 | 12,535,146 | -0.06(-0.56%) |
Feb 12, 2015 | 9.904 | 10.05 | 9.855 | 10.02 | 13,730,972 | +0.19(+1.94%) |
Feb 11, 2015 | 9.848 | 9.855 | 9.738 | 9.834 | 17,711,630 | -0.04(-0.43%) |
Feb 10, 2015 | 9.890 | 9.890 | 9.770 | 9.876 | 10,243,011 | +0.07(+0.72%) |
Feb 09, 2015 | 9.890 | 9.908 | 9.791 | 9.806 | 14,982,188 | -0.20(-1.98%) |
Feb 06, 2015 | 9.912 | 10.10 | 9.876 | 10.00 | 27,156,464 | +0.25(+2.61%) |
Feb 05, 2015 | 9.728 | 9.774 | 9.664 | 9.749 | 17,088,800 | +0.18(+1.84%) |
Feb 04, 2015 | 9.580 | 9.664 | 9.551 | 9.572 | 9,721,686 | -0.02(-0.22%) |
Feb 03, 2015 | 9.431 | 9.601 | 9.424 | 9.594 | 18,276,588 | +0.22(+2.34%) |
Feb 02, 2015 | 9.247 | 9.410 | 9.163 | 9.375 | 16,776,127 | +0.20(+2.16%) |
Jan 30, 2015 | 9.170 | 9.325 | 9.142 | 9.177 | 14,829,209 | -0.15(-1.59%) |
Jan 29, 2015 | 9.163 | 9.346 | 9.115 | 9.325 | 14,866,927 | +0.18(+2.01%) |
Jan 28, 2015 | 9.481 | 9.481 | 9.134 | 9.142 | 17,644,614 | -0.26(-2.78%) |
Jan 27, 2015 | 9.361 | 9.509 | 9.346 | 9.403 | 13,669,475 | -0.12(-1.26%) |
Jan 26, 2015 | 9.389 | 9.537 | 9.332 | 9.523 | 14,486,255 | +0.15(+1.58%) |
Jan 23, 2015 | 9.382 | 9.502 | 9.304 | 9.375 | 19,310,850 | +0.00(+0.00%) |
Jan 22, 2015 | 8.901 | 9.438 | 8.894 | 9.375 | 42,888,792 | +0.66(+7.62%) |
Jan 21, 2015 | 8.647 | 8.760 | 8.590 | 8.711 | 24,207,984 | +0.05(+0.57%) |
Jan 20, 2015 | 8.753 | 8.781 | 8.626 | 8.661 | 18,398,714 | -0.10(-1.13%) |
Jan 16, 2015 | 8.569 | 8.760 | 8.534 | 8.760 | 18,519,678 | +0.17(+1.97%) |
Jan 15, 2015 | 8.739 | 8.809 | 8.507 | 8.590 | 18,244,928 | -0.18(-2.09%) |
Jan 14, 2015 | 8.852 | 8.852 | 8.647 | 8.774 | 24,230,610 | -0.20(-2.20%) |
Jan 13, 2015 | 9.163 | 9.240 | 8.887 | 8.972 | 16,463,201 | -0.11(-1.24%) |
Jan 12, 2015 | 9.191 | 9.219 | 9.043 | 9.085 | 10,850,914 | -0.11(-1.23%) |
Jan 09, 2015 | 9.466 | 9.466 | 9.198 | 9.198 | 13,645,713 | -0.27(-2.84%) |
Jan 08, 2015 | 9.368 | 9.491 | 9.325 | 9.466 | 12,994,620 | +0.19(+2.06%) |
Jan 07, 2015 | 9.311 | 9.382 | 9.191 | 9.276 | 15,968,788 | +0.07(+0.77%) |
Jan 06, 2015 | 9.516 | 9.523 | 9.170 | 9.205 | 18,737,074 | -0.29(-3.05%) |
Jan 05, 2015 | 9.735 | 9.742 | 9.488 | 9.495 | 10,486,835 | -0.30(-3.03%) |
Jan 02, 2015 | 9.890 | 9.926 | 9.650 | 9.791 | 8,781,411 | -0.03(-0.29%) |
Dec 31, 2014 | 9.989 | 9.820 | 9.820 | 9.820 | 7,192,828 | -0.14(-1.42%) |
Dec 30, 2014 | 9.897 | 10.02 | 9.827 | 9.961 | 6,584,821 | +0.02(+0.21%) |
Dec 29, 2014 | 9.876 | 10.00 | 9.862 | 9.940 | 6,497,576 | +0.05(+0.50%) |
Dec 26, 2014 | 9.904 | 9.954 | 9.876 | 9.890 | 3,542,228 | -0.01(-0.07%) |
Dec 24, 2014 | 9.961 | 9.897 | 9.897 | 9.897 | 3,385,643 | -0.04(-0.36%) |
Dec 23, 2014 | 9.813 | 9.961 | 9.777 | 9.933 | 7,226,318 | +0.16(+1.59%) |
Dec 22, 2014 | 9.756 | 9.791 | 9.707 | 9.777 | 9,607,878 | +0.03(+0.29%) |
Dec 19, 2014 | 9.770 | 9.834 | 9.742 | 9.749 | 19,398,184 | -0.01(-0.07%) |
Dec 18, 2014 | 9.608 | 9.756 | 9.590 | 9.756 | 13,076,624 | +0.27(+2.83%) |
Dec 17, 2014 | 9.311 | 9.523 | 9.262 | 9.488 | 19,508,008 | +0.23(+2.44%) |
Dec 16, 2014 | 9.198 | 9.403 | 9.184 | 9.262 | 22,260,614 | +0.00(+0.00%) |
Dec 15, 2014 | 9.424 | 9.495 | 9.255 | 9.262 | 20,143,824 | -0.13(-1.43%) |
Dec 12, 2014 | 9.481 | 9.544 | 9.382 | 9.396 | 13,484,769 | -0.16(-1.70%) |
Dec 11, 2014 | 9.594 | 9.664 | 9.523 | 9.558 | 10,634,043 | +0.04(+0.37%) |
Dec 10, 2014 | 9.742 | 9.813 | 9.509 | 9.523 | 15,517,765 | -0.24(-2.46%) |
Dec 09, 2014 | 9.636 | 9.770 | 9.580 | 9.763 | 11,845,302 | +0.06(+0.66%) |
Dec 08, 2014 | 9.735 | 9.866 | 9.671 | 9.700 | 11,298,010 | -0.04(-0.36%) |
Dec 05, 2014 | 9.601 | 9.834 | 9.601 | 9.735 | 17,929,186 | +0.20(+2.15%) |
Dec 04, 2014 | 9.424 | 9.537 | 9.392 | 9.530 | 16,904,956 | +0.12(+1.28%) |
Dec 03, 2014 | 9.325 | 9.445 | 9.318 | 9.410 | 11,669,972 | +0.08(+0.91%) |
Dec 02, 2014 | 9.332 | 9.466 | 9.297 | 9.325 | 16,387,767 | +0.01(+0.15%) |