Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.780 | 8.970 | 8.720 | 8.730 | 377,819 | -0.10(-1.13%) |
Feb 26, 2015 | 8.510 | 8.880 | 8.480 | 8.830 | 330,805 | +0.36(+4.25%) |
Feb 25, 2015 | 8.440 | 8.570 | 8.440 | 8.470 | 198,000 | +0.05(+0.59%) |
Feb 24, 2015 | 8.410 | 8.640 | 8.355 | 8.420 | 410,693 | -0.01(-0.12%) |
Feb 23, 2015 | 8.750 | 8.920 | 8.390 | 8.430 | 620,710 | -0.34(-3.88%) |
Feb 20, 2015 | 8.860 | 8.950 | 8.545 | 8.770 | 815,871 | -0.08(-0.90%) |
Feb 19, 2015 | 8.180 | 9.040 | 8.080 | 8.850 | 1,817,233 | -1.05(-10.61%) |
Feb 18, 2015 | 9.820 | 10.25 | 9.550 | 9.900 | 943,887 | +0.09(+0.92%) |
Feb 17, 2015 | 9.660 | 10.00 | 9.480 | 9.810 | 589,146 | +0.21(+2.19%) |
Feb 13, 2015 | 9.620 | 9.600 | 9.600 | 9.600 | 548,400 | +0.16(+1.69%) |
Feb 12, 2015 | 9.230 | 9.620 | 9.120 | 9.440 | 372,207 | +0.21(+2.28%) |
Feb 11, 2015 | 8.950 | 9.290 | 8.875 | 9.230 | 332,381 | +0.24(+2.67%) |
Feb 10, 2015 | 9.140 | 9.170 | 8.930 | 8.990 | 226,711 | -0.17(-1.86%) |
Feb 09, 2015 | 9.100 | 9.560 | 9.065 | 9.160 | 216,383 | -0.11(-1.19%) |
Feb 06, 2015 | 9.130 | 9.500 | 9.080 | 9.270 | 255,042 | +0.17(+1.87%) |
Feb 05, 2015 | 8.970 | 9.210 | 8.790 | 9.100 | 304,491 | +0.20(+2.25%) |
Feb 04, 2015 | 9.180 | 9.200 | 8.810 | 8.900 | 321,699 | -0.35(-3.78%) |
Feb 03, 2015 | 8.760 | 9.330 | 8.640 | 9.250 | 647,345 | +0.57(+6.57%) |
Feb 02, 2015 | 8.880 | 9.390 | 8.360 | 8.680 | 313,717 | -0.21(-2.36%) |
Jan 30, 2015 | 9.270 | 9.410 | 8.880 | 8.890 | 273,063 | -0.48(-5.12%) |
Jan 29, 2015 | 9.180 | 9.630 | 9.060 | 9.370 | 279,173 | +0.17(+1.85%) |
Jan 28, 2015 | 9.570 | 9.690 | 9.075 | 9.200 | 299,211 | -0.31(-3.26%) |
Jan 27, 2015 | 9.430 | 9.680 | 9.190 | 9.510 | 230,413 | -0.01(-0.11%) |
Jan 26, 2015 | 9.620 | 9.780 | 9.440 | 9.520 | 235,443 | -0.14(-1.45%) |
Jan 23, 2015 | 9.620 | 9.810 | 9.480 | 9.660 | 218,955 | -0.03(-0.31%) |
Jan 22, 2015 | 9.650 | 9.870 | 9.280 | 9.690 | 403,982 | +0.15(+1.57%) |
Jan 21, 2015 | 10.41 | 10.50 | 9.510 | 9.540 | 378,799 | -0.92(-8.80%) |
Jan 20, 2015 | 10.26 | 10.68 | 9.960 | 10.46 | 442,621 | +0.21(+2.05%) |
Jan 16, 2015 | 9.880 | 10.38 | 9.870 | 10.25 | 674,022 | +0.32(+3.22%) |
Jan 15, 2015 | 10.01 | 10.29 | 9.390 | 9.930 | 498,455 | -0.08(-0.80%) |
Jan 14, 2015 | 9.930 | 10.41 | 9.885 | 10.01 | 301,458 | -0.07(-0.69%) |
Jan 13, 2015 | 10.15 | 10.49 | 9.800 | 10.08 | 362,801 | +0.06(+0.60%) |
Jan 12, 2015 | 10.07 | 10.50 | 9.770 | 10.02 | 516,725 | -0.05(-0.50%) |
Jan 09, 2015 | 9.930 | 10.16 | 9.860 | 10.07 | 346,598 | +0.10(+1.00%) |
Jan 08, 2015 | 10.01 | 10.26 | 9.850 | 9.970 | 283,407 | +0.00(+0.00%) |
Jan 07, 2015 | 10.11 | 10.22 | 9.730 | 9.970 | 407,662 | -0.06(-0.60%) |
Jan 06, 2015 | 10.01 | 10.24 | 9.291 | 10.03 | 829,039 | -0.05(-0.50%) |
Jan 05, 2015 | 10.16 | 10.37 | 9.930 | 10.08 | 669,002 | -0.19(-1.85%) |
Jan 02, 2015 | 10.45 | 10.45 | 9.920 | 10.27 | 314,931 | -0.11(-1.06%) |
Dec 31, 2014 | 10.12 | 10.38 | 10.38 | 10.38 | 297,100 | +0.33(+3.28%) |
Dec 30, 2014 | 10.12 | 10.40 | 10.02 | 10.05 | 217,000 | -0.15(-1.47%) |
Dec 29, 2014 | 10.31 | 10.46 | 10.01 | 10.20 | 395,142 | -0.14(-1.35%) |
Dec 26, 2014 | 10.13 | 10.36 | 10.04 | 10.34 | 73,494 | +0.20(+1.97%) |
Dec 24, 2014 | 10.35 | 10.14 | 10.14 | 10.14 | 104,600 | -0.19(-1.84%) |
Dec 23, 2014 | 10.61 | 10.79 | 10.30 | 10.33 | 291,870 | -0.16(-1.53%) |
Dec 22, 2014 | 10.50 | 10.66 | 10.44 | 10.49 | 255,023 | +0.08(+0.77%) |
Dec 19, 2014 | 9.910 | 10.47 | 9.650 | 10.41 | 875,807 | +0.47(+4.73%) |
Dec 18, 2014 | 9.250 | 10.07 | 9.160 | 9.940 | 1,335,074 | +0.81(+8.87%) |
Dec 17, 2014 | 8.840 | 9.140 | 8.700 | 9.130 | 313,899 | +0.33(+3.75%) |
Dec 16, 2014 | 8.910 | 9.290 | 8.780 | 8.800 | 381,045 | -0.17(-1.90%) |
Dec 15, 2014 | 9.300 | 9.350 | 8.890 | 8.970 | 202,685 | -0.26(-2.82%) |
Dec 12, 2014 | 9.800 | 10.17 | 9.190 | 9.230 | 313,895 | -0.70(-7.05%) |
Dec 11, 2014 | 10.26 | 10.43 | 9.860 | 9.930 | 773,017 | -0.24(-2.36%) |
Dec 10, 2014 | 10.49 | 10.57 | 10.13 | 10.17 | 213,675 | -0.37(-3.51%) |
Dec 09, 2014 | 10.35 | 10.72 | 10.27 | 10.54 | 433,410 | +0.05(+0.48%) |
Dec 08, 2014 | 10.68 | 10.70 | 10.25 | 10.49 | 468,328 | -0.24(-2.24%) |
Dec 05, 2014 | 10.53 | 10.99 | 10.53 | 10.73 | 127,956 | +0.21(+2.00%) |
Dec 04, 2014 | 10.73 | 10.79 | 10.42 | 10.52 | 100,530 | -0.21(-1.96%) |
Dec 03, 2014 | 10.49 | 10.97 | 10.33 | 10.73 | 169,406 | +0.29(+2.78%) |
Dec 02, 2014 | 10.25 | 10.60 | 10.16 | 10.44 | 109,120 | +0.19(+1.85%) |