Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.750 | 9.750 | 9.010 | 9.100 | 30,672 | -0.50(-5.21%) |
Feb 26, 2015 | 9.857 | 9.880 | 9.600 | 9.600 | 15,031 | -0.28(-2.83%) |
Feb 25, 2015 | 9.675 | 9.990 | 9.620 | 9.880 | 10,631 | +0.04(+0.41%) |
Feb 24, 2015 | 9.870 | 9.870 | 9.760 | 9.840 | 34,898 | -0.01(-0.10%) |
Feb 23, 2015 | 9.860 | 9.870 | 9.680 | 9.850 | 25,849 | -0.02(-0.20%) |
Feb 20, 2015 | 9.870 | 9.989 | 9.543 | 9.870 | 23,757 | -0.13(-1.30%) |
Feb 19, 2015 | 9.830 | 10.37 | 9.830 | 10.00 | 61,565 | -0.70(-6.54%) |
Feb 18, 2015 | 10.66 | 11.14 | 10.31 | 10.70 | 68,808 | -0.18(-1.65%) |
Feb 17, 2015 | 10.70 | 10.88 | 10.31 | 10.88 | 30,993 | +0.44(+4.21%) |
Feb 13, 2015 | 10.60 | 10.44 | 10.44 | 10.44 | 27,600 | -0.01(-0.10%) |
Feb 12, 2015 | 10.50 | 10.60 | 10.33 | 10.45 | 19,926 | -0.21(-1.97%) |
Feb 11, 2015 | 10.65 | 10.80 | 9.970 | 10.66 | 17,226 | -0.05(-0.47%) |
Feb 10, 2015 | 10.99 | 11.08 | 10.71 | 10.71 | 4,050 | -0.05(-0.51%) |
Feb 09, 2015 | 10.96 | 11.23 | 10.65 | 10.76 | 11,306 | -0.20(-1.78%) |
Feb 06, 2015 | 10.99 | 11.08 | 10.83 | 10.96 | 21,912 | -0.08(-0.72%) |
Feb 05, 2015 | 11.05 | 11.33 | 11.01 | 11.04 | 9,020 | +0.09(+0.82%) |
Feb 04, 2015 | 10.68 | 11.32 | 10.68 | 10.95 | 49,943 | +0.18(+1.67%) |
Feb 03, 2015 | 10.92 | 11.10 | 10.72 | 10.77 | 17,610 | -0.22(-2.00%) |
Feb 02, 2015 | 10.85 | 11.37 | 10.72 | 10.99 | 19,233 | +0.08(+0.73%) |
Jan 30, 2015 | 11.21 | 11.10 | 10.75 | 10.91 | 14,128 | -0.19(-1.71%) |
Jan 29, 2015 | 11.07 | 11.75 | 10.67 | 11.10 | 24,618 | +0.42(+3.93%) |
Jan 28, 2015 | 11.28 | 11.75 | 10.64 | 10.68 | 18,463 | -0.25(-2.29%) |
Jan 27, 2015 | 10.92 | 11.12 | 10.74 | 10.93 | 21,616 | -0.18(-1.62%) |
Jan 26, 2015 | 10.68 | 11.14 | 10.62 | 11.11 | 29,475 | +0.42(+3.93%) |
Jan 23, 2015 | 10.53 | 11.00 | 10.40 | 10.69 | 34,600 | -0.05(-0.47%) |
Jan 22, 2015 | 10.56 | 10.79 | 10.55 | 10.74 | 42,709 | +0.14(+1.32%) |
Jan 21, 2015 | 11.00 | 11.02 | 10.45 | 10.60 | 53,911 | -0.40(-3.64%) |
Jan 20, 2015 | 10.57 | 11.47 | 10.40 | 11.00 | 39,414 | +0.42(+3.97%) |
Jan 16, 2015 | 10.45 | 10.90 | 10.29 | 10.58 | 21,245 | +0.04(+0.38%) |
Jan 15, 2015 | 10.36 | 10.91 | 10.18 | 10.54 | 20,259 | +0.63(+6.36%) |
Jan 14, 2015 | 9.840 | 10.68 | 9.840 | 9.910 | 22,763 | -0.26(-2.56%) |
Jan 13, 2015 | 10.40 | 10.40 | 10.06 | 10.17 | 5,565 | -0.23(-2.21%) |
Jan 12, 2015 | 10.30 | 10.47 | 10.26 | 10.40 | 36,535 | +0.04(+0.39%) |
Jan 09, 2015 | 10.53 | 10.99 | 10.02 | 10.36 | 79,139 | -0.06(-0.58%) |
Jan 08, 2015 | 10.27 | 11.20 | 10.27 | 10.42 | 40,287 | -0.28(-2.62%) |
Jan 07, 2015 | 10.33 | 11.12 | 10.29 | 10.70 | 106,625 | +0.24(+2.29%) |
Jan 06, 2015 | 9.640 | 10.52 | 9.320 | 10.46 | 57,153 | +0.98(+10.34%) |
Jan 05, 2015 | 9.700 | 9.777 | 9.300 | 9.480 | 29,749 | +0.17(+1.83%) |
Jan 02, 2015 | 9.860 | 9.860 | 9.250 | 9.310 | 13,011 | -0.30(-3.12%) |
Dec 31, 2014 | 9.890 | 9.610 | 9.610 | 9.610 | 33,600 | -0.15(-1.54%) |
Dec 30, 2014 | 9.600 | 10.00 | 9.600 | 9.760 | 26,928 | +0.24(+2.52%) |
Dec 29, 2014 | 9.720 | 9.840 | 9.350 | 9.520 | 6,821 | -0.33(-3.35%) |
Dec 26, 2014 | 9.570 | 9.950 | 9.570 | 9.850 | 2,105 | +0.58(+6.26%) |
Dec 24, 2014 | 9.100 | 9.270 | 9.270 | 9.270 | 11,500 | +0.20(+2.21%) |
Dec 23, 2014 | 9.050 | 9.495 | 9.010 | 9.070 | 34,583 | +0.04(+0.44%) |
Dec 22, 2014 | 9.060 | 9.240 | 8.770 | 9.030 | 27,971 | +0.08(+0.89%) |
Dec 19, 2014 | 9.070 | 9.350 | 8.950 | 8.950 | 8,207 | -0.10(-1.10%) |
Dec 18, 2014 | 9.660 | 9.660 | 8.830 | 9.050 | 31,414 | -0.29(-3.10%) |
Dec 17, 2014 | 9.260 | 9.670 | 9.260 | 9.340 | 5,860 | +0.15(+1.63%) |
Dec 16, 2014 | 9.130 | 9.480 | 8.800 | 9.190 | 21,435 | -0.31(-3.26%) |
Dec 15, 2014 | 9.710 | 9.870 | 8.740 | 9.500 | 18,571 | -0.15(-1.55%) |
Dec 12, 2014 | 9.520 | 9.704 | 9.500 | 9.650 | 2,235 | -0.09(-0.92%) |
Dec 11, 2014 | 9.740 | 9.910 | 9.650 | 9.740 | 11,154 | +0.08(+0.83%) |
Dec 10, 2014 | 9.841 | 10.000 | 9.660 | 9.660 | 19,573 | -0.19(-1.93%) |
Dec 09, 2014 | 9.667 | 9.850 | 9.620 | 9.850 | 15,972 | +0.09(+0.92%) |
Dec 08, 2014 | 9.480 | 9.900 | 9.480 | 9.760 | 24,252 | +0.14(+1.46%) |
Dec 05, 2014 | 9.160 | 9.620 | 9.050 | 9.620 | 18,082 | +0.42(+4.57%) |
Dec 04, 2014 | 9.000 | 9.270 | 8.890 | 9.200 | 42,298 | +0.15(+1.66%) |
Dec 03, 2014 | 8.950 | 9.050 | 8.880 | 9.050 | 7,541 | +0.15(+1.69%) |
Dec 02, 2014 | 9.050 | 9.070 | 8.370 | 8.900 | 31,570 | -0.16(-1.77%) |