Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.909 | 9.970 | 9.814 | 9.852 | 45,529 | -0.16(-1.58%) |
Feb 26, 2015 | 10.10 | 10.16 | 10.00 | 10.01 | 11,446 | -0.15(-1.51%) |
Feb 25, 2015 | 10.20 | 10.21 | 10.11 | 10.16 | 5,785 | -0.03(-0.26%) |
Feb 24, 2015 | 10.01 | 10.19 | 10.01 | 10.19 | 55,360 | +0.18(+1.82%) |
Feb 23, 2015 | 9.989 | 10.04 | 9.989 | 10.01 | 39,280 | -0.02(-0.22%) |
Feb 20, 2015 | 10.06 | 10.06 | 9.951 | 10.03 | 22,697 | -0.05(-0.53%) |
Feb 19, 2015 | 10.06 | 10.12 | 10.06 | 10.08 | 17,294 | -0.07(-0.64%) |
Feb 18, 2015 | 10.22 | 10.22 | 10.10 | 10.15 | 21,901 | -0.07(-0.73%) |
Feb 17, 2015 | 10.29 | 10.29 | 10.16 | 10.22 | 97,535 | +0.00(+0.01%) |
Feb 13, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.31(+3.10%) | |
Feb 12, 2015 | 9.764 | 10.03 | 9.696 | 9.914 | 170,434 | +0.36(+3.72%) |
Feb 11, 2015 | 9.257 | 9.706 | 9.249 | 9.559 | 199,741 | -0.98(-9.29%) |
Feb 10, 2015 | 10.30 | 10.54 | 10.21 | 10.54 | 80,150 | +0.23(+2.21%) |
Feb 09, 2015 | 10.44 | 10.51 | 10.20 | 10.31 | 210,347 | -0.02(-0.20%) |
Feb 06, 2015 | 10.54 | 10.54 | 10.26 | 10.33 | 81,890 | -0.21(-1.98%) |
Feb 05, 2015 | 10.06 | 10.59 | 10.06 | 10.54 | 77,099 | +0.69(+7.03%) |
Feb 04, 2015 | 9.540 | 10.02 | 9.514 | 9.847 | 108,112 | +0.28(+2.95%) |
Feb 03, 2015 | 9.560 | 9.579 | 9.388 | 9.565 | 152,103 | +0.08(+0.90%) |
Feb 02, 2015 | 9.565 | 9.582 | 9.348 | 9.480 | 246,895 | +0.21(+2.28%) |
Jan 30, 2015 | 9.471 | 9.498 | 9.269 | 9.269 | 83,480 | -0.31(-3.22%) |
Jan 29, 2015 | 9.230 | 9.602 | 9.230 | 9.577 | 74,457 | -0.07(-0.76%) |
Jan 28, 2015 | 9.677 | 9.677 | 9.650 | 9.650 | 46,007 | -0.14(-1.39%) |
Jan 26, 2015 | 9.787 | 9.787 | 9.787 | 10,930 | +0.10(+1.05%) | |
Jan 23, 2015 | 9.677 | 9.685 | 9.677 | 9.685 | 13,893 | +0.04(+0.40%) |
Jan 22, 2015 | 9.637 | 9.647 | 9.526 | 9.647 | 42,716 | +0.10(+1.04%) |
Jan 21, 2015 | 10.16 | 10.16 | 9.547 | 9.547 | 36,190 | -0.67(-6.51%) |
Jan 20, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 9,525 | +0.38(+3.89%) |
Jan 16, 2015 | 9.830 | 9.830 | 9.830 | 0 | -0.10(-1.01%) | |
Jan 15, 2015 | 9.770 | 9.942 | 9.770 | 9.930 | 8,350 | -0.05(-0.50%) |
Jan 14, 2015 | 9.968 | 10.01 | 9.968 | 9.980 | 22,850 | -0.28(-2.73%) |
Jan 13, 2015 | 10.26 | 0 | -0.16(-1.54%) | |||
Jan 12, 2015 | 10.41 | 10.43 | 10.18 | 10.42 | 67,183 | +0.03(+0.32%) |
Jan 09, 2015 | 10.50 | 10.51 | 10.39 | 10.39 | 2,300 | +0.06(+0.55%) |
Jan 08, 2015 | 10.09 | 10.33 | 10.09 | 10.33 | 1,653 | +0.38(+3.77%) |
Jan 07, 2015 | 10.08 | 10.09 | 9.954 | 9.954 | 4,856 | +0.00(+0.01%) |
Jan 06, 2015 | 10.29 | 10.29 | 9.947 | 9.954 | 2,295 | -0.33(-3.17%) |
Jan 05, 2015 | 10.10 | 10.30 | 10.10 | 10.28 | 32,481 | +0.30(+2.96%) |
Jan 02, 2015 | 9.985 | 9.985 | 9.985 | 9.985 | 100 | -0.29(-2.80%) |
Dec 31, 2014 | 10.27 | 10.27 | 10.27 | 0 | +0.08(+0.81%) | |
Dec 30, 2014 | 10.11 | 10.19 | 10.11 | 10.19 | 3,605 | +0.30(+3.08%) |
Dec 29, 2014 | 9.786 | 9.885 | 9.730 | 9.885 | 6,799 | +0.03(+0.33%) |
Dec 24, 2014 | 9.853 | 9.853 | 9.853 | 0 | +0.22(+2.24%) | |
Dec 23, 2014 | 9.670 | 9.673 | 9.590 | 9.637 | 7,006 | -0.03(-0.31%) |
Dec 22, 2014 | 9.485 | 9.667 | 9.485 | 9.667 | 5,264 | +0.05(+0.49%) |
Dec 19, 2014 | 9.534 | 9.620 | 9.329 | 9.620 | 8,625 | +0.15(+1.62%) |
Dec 18, 2014 | 9.425 | 9.467 | 9.098 | 9.467 | 7,356 | +0.13(+1.41%) |
Dec 17, 2014 | 9.390 | 9.410 | 9.162 | 9.335 | 8,525 | -0.07(-0.72%) |
Dec 16, 2014 | 9.556 | 9.556 | 9.402 | 9.403 | 13,868 | -0.37(-3.78%) |
Dec 15, 2014 | 9.360 | 9.772 | 9.360 | 9.772 | 7,430 | +0.07(+0.74%) |
Dec 12, 2014 | 10.06 | 10.06 | 9.694 | 9.700 | 32,107 | -0.26(-2.59%) |
Dec 11, 2014 | 9.885 | 9.958 | 9.885 | 9.958 | 5,009 | +0.25(+2.61%) |
Dec 10, 2014 | 10.03 | 10.03 | 9.704 | 9.704 | 33,253 | -0.03(-0.29%) |
Dec 09, 2014 | 9.747 | 9.782 | 9.570 | 9.732 | 57,575 | -0.49(-4.82%) |
Dec 08, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 2,625 | -0.24(-2.31%) |
Dec 05, 2014 | 11.01 | 11.01 | 10.47 | 10.47 | 24,159 | -0.04(-0.34%) |
Dec 04, 2014 | 10.40 | 10.50 | 10.40 | 10.50 | 10,320 | +0.41(+4.03%) |
Dec 03, 2014 | 10.06 | 10.23 | 10.06 | 10.10 | 16,850 | -0.04(-0.43%) |
Dec 02, 2014 | 10.14 | 10.30 | 10.06 | 10.14 | 13,480 | +0.00(+0.02%) |