Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.797 | 9.864 | 9.741 | 9.755 | 9,618,523 | -0.08(-0.82%) |
Feb 26, 2015 | 9.829 | 9.878 | 9.759 | 9.836 | 12,365,245 | -0.03(-0.28%) |
Feb 25, 2015 | 9.815 | 9.899 | 9.773 | 9.864 | 12,027,316 | +0.05(+0.50%) |
Feb 24, 2015 | 9.731 | 9.822 | 9.703 | 9.815 | 10,522,912 | +0.12(+1.22%) |
Feb 23, 2015 | 9.738 | 9.752 | 9.641 | 9.696 | 6,647,419 | -0.08(-0.78%) |
Feb 20, 2015 | 9.641 | 9.773 | 9.529 | 9.773 | 10,936,977 | +0.08(+0.86%) |
Feb 19, 2015 | 9.696 | 9.710 | 9.557 | 9.689 | 9,521,525 | -0.03(-0.29%) |
Feb 18, 2015 | 9.850 | 9.857 | 9.686 | 9.717 | 9,730,674 | -0.15(-1.48%) |
Feb 17, 2015 | 9.822 | 9.878 | 9.706 | 9.864 | 10,931,561 | +0.03(+0.28%) |
Feb 13, 2015 | 9.919 | 9.836 | 9.836 | 9.836 | 12,703,723 | -0.06(-0.56%) |
Feb 12, 2015 | 9.773 | 9.916 | 9.724 | 9.892 | 13,915,631 | +0.19(+1.94%) |
Feb 11, 2015 | 9.717 | 9.724 | 9.609 | 9.703 | 17,949,822 | -0.04(-0.43%) |
Feb 10, 2015 | 9.759 | 9.759 | 9.641 | 9.745 | 10,380,763 | +0.07(+0.72%) |
Feb 09, 2015 | 9.759 | 9.777 | 9.662 | 9.675 | 15,183,674 | -0.20(-1.98%) |
Feb 06, 2015 | 9.780 | 9.968 | 9.745 | 9.871 | 27,521,674 | +0.25(+2.61%) |
Feb 05, 2015 | 9.599 | 9.644 | 9.536 | 9.620 | 17,318,616 | +0.17(+1.85%) |
Feb 04, 2015 | 9.452 | 9.536 | 9.425 | 9.445 | 9,852,427 | -0.02(-0.22%) |
Feb 03, 2015 | 9.306 | 9.473 | 9.299 | 9.466 | 18,522,378 | +0.22(+2.34%) |
Feb 02, 2015 | 9.125 | 9.285 | 9.041 | 9.250 | 17,001,738 | +0.20(+2.16%) |
Jan 30, 2015 | 9.048 | 9.201 | 9.020 | 9.055 | 15,028,637 | -0.15(-1.59%) |
Jan 29, 2015 | 9.041 | 9.222 | 8.994 | 9.201 | 15,066,862 | +0.18(+2.01%) |
Jan 28, 2015 | 9.355 | 9.355 | 9.013 | 9.020 | 17,881,906 | -0.26(-2.78%) |
Jan 27, 2015 | 9.236 | 9.383 | 9.222 | 9.278 | 13,853,307 | -0.12(-1.26%) |
Jan 26, 2015 | 9.264 | 9.411 | 9.208 | 9.397 | 14,681,071 | +0.15(+1.58%) |
Jan 23, 2015 | 9.257 | 9.376 | 9.181 | 9.250 | 19,570,548 | +0.00(+0.00%) |
Jan 22, 2015 | 8.783 | 9.313 | 8.776 | 9.250 | 43,465,572 | +0.66(+7.62%) |
Jan 21, 2015 | 8.532 | 8.644 | 8.476 | 8.595 | 24,533,542 | +0.05(+0.57%) |
Jan 20, 2015 | 8.637 | 8.665 | 8.511 | 8.546 | 18,646,146 | -0.10(-1.13%) |
Jan 16, 2015 | 8.456 | 8.644 | 8.421 | 8.644 | 18,768,736 | +0.17(+1.97%) |
Jan 15, 2015 | 8.623 | 8.693 | 8.394 | 8.476 | 18,490,292 | -0.18(-2.09%) |
Jan 14, 2015 | 8.734 | 8.734 | 8.532 | 8.658 | 24,556,472 | -0.20(-2.20%) |
Jan 13, 2015 | 9.041 | 9.118 | 8.769 | 8.853 | 16,684,604 | -0.11(-1.24%) |
Jan 12, 2015 | 9.069 | 9.097 | 8.923 | 8.964 | 10,996,841 | -0.11(-1.23%) |
Jan 09, 2015 | 9.341 | 9.341 | 9.076 | 9.076 | 13,829,225 | -0.26(-2.84%) |
Jan 08, 2015 | 9.243 | 9.365 | 9.202 | 9.341 | 13,169,376 | +0.19(+2.06%) |
Jan 07, 2015 | 9.188 | 9.257 | 9.069 | 9.153 | 16,183,542 | +0.07(+0.77%) |
Jan 06, 2015 | 9.390 | 9.397 | 9.048 | 9.083 | 18,989,056 | -0.29(-3.05%) |
Jan 05, 2015 | 9.606 | 9.613 | 9.362 | 9.369 | 10,627,865 | -0.29(-3.03%) |
Jan 02, 2015 | 9.759 | 9.794 | 9.522 | 9.662 | 8,899,506 | -0.03(-0.29%) |
Dec 31, 2014 | 9.857 | 9.689 | 9.689 | 9.689 | 7,289,560 | -0.14(-1.42%) |
Dec 30, 2014 | 9.766 | 9.885 | 9.696 | 9.829 | 6,673,376 | +0.02(+0.21%) |
Dec 29, 2014 | 9.745 | 9.871 | 9.731 | 9.808 | 6,584,958 | +0.05(+0.50%) |
Dec 26, 2014 | 9.773 | 9.822 | 9.745 | 9.759 | 3,589,865 | -0.01(-0.07%) |
Dec 24, 2014 | 9.829 | 9.766 | 9.766 | 9.766 | 3,431,174 | -0.03(-0.36%) |
Dec 23, 2014 | 9.682 | 9.829 | 9.648 | 9.801 | 7,323,500 | +0.15(+1.59%) |
Dec 22, 2014 | 9.627 | 9.662 | 9.578 | 9.648 | 9,737,088 | +0.03(+0.29%) |
Dec 19, 2014 | 9.641 | 9.703 | 9.613 | 9.620 | 19,659,056 | -0.01(-0.07%) |
Dec 18, 2014 | 9.480 | 9.627 | 9.463 | 9.627 | 13,252,483 | +0.26(+2.83%) |
Dec 17, 2014 | 9.188 | 9.397 | 9.139 | 9.362 | 19,770,358 | +0.22(+2.44%) |
Dec 16, 2014 | 9.076 | 9.278 | 9.062 | 9.139 | 22,559,982 | +0.00(+0.00%) |
Dec 15, 2014 | 9.299 | 9.369 | 9.132 | 9.139 | 20,414,724 | -0.13(-1.43%) |
Dec 12, 2014 | 9.355 | 9.418 | 9.257 | 9.271 | 13,666,117 | -0.16(-1.70%) |
Dec 11, 2014 | 9.466 | 9.536 | 9.397 | 9.431 | 10,777,054 | +0.03(+0.37%) |
Dec 10, 2014 | 9.613 | 9.682 | 9.383 | 9.397 | 15,726,453 | -0.24(-2.46%) |
Dec 09, 2014 | 9.508 | 9.641 | 9.452 | 9.634 | 12,004,601 | +0.06(+0.66%) |
Dec 08, 2014 | 9.606 | 9.735 | 9.543 | 9.571 | 11,449,950 | -0.03(-0.36%) |
Dec 05, 2014 | 9.473 | 9.703 | 9.473 | 9.606 | 18,170,304 | +0.20(+2.15%) |
Dec 04, 2014 | 9.299 | 9.411 | 9.268 | 9.404 | 17,132,300 | +0.12(+1.28%) |
Dec 03, 2014 | 9.201 | 9.320 | 9.194 | 9.285 | 11,826,914 | +0.08(+0.91%) |
Dec 02, 2014 | 9.208 | 9.341 | 9.174 | 9.201 | 16,608,155 | +0.01(+0.15%) |