Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.960 | 9.020 | 8.960 | 9.020 | 162,888 | +0.03(+0.33%) |
Feb 26, 2015 | 8.990 | 9.000 | 8.960 | 8.990 | 184,114 | +0.00(+0.00%) |
Feb 25, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 265,930 | +0.05(+0.56%) |
Feb 24, 2015 | 8.850 | 8.940 | 8.850 | 8.940 | 254,412 | +0.10(+1.13%) |
Feb 23, 2015 | 8.850 | 8.900 | 8.840 | 8.840 | 140,472 | -0.01(-0.11%) |
Feb 20, 2015 | 8.820 | 8.850 | 8.820 | 8.850 | 123,654 | +0.00(+0.00%) |
Feb 19, 2015 | 8.840 | 8.850 | 8.810 | 8.850 | 204,401 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 8.850 | 8.780 | 8.850 | 186,096 | +0.03(+0.34%) |
Feb 17, 2015 | 8.830 | 8.860 | 8.780 | 8.820 | 149,422 | -0.04(-0.45%) |
Feb 13, 2015 | 8.860 | 8.860 | 8.860 | 8.860 | 146,300 | +0.04(+0.45%) |
Feb 12, 2015 | 8.850 | 8.860 | 8.820 | 8.820 | 213,903 | +0.01(+0.11%) |
Feb 11, 2015 | 8.790 | 8.820 | 8.780 | 8.810 | 140,717 | -0.08(-0.90%) |
Feb 10, 2015 | 8.870 | 8.890 | 8.850 | 8.890 | 76,598 | +0.01(+0.11%) |
Feb 09, 2015 | 8.810 | 8.880 | 8.810 | 8.880 | 233,308 | +0.06(+0.68%) |
Feb 06, 2015 | 8.850 | 8.860 | 8.760 | 8.820 | 152,338 | -0.01(-0.11%) |
Feb 05, 2015 | 8.870 | 8.870 | 8.810 | 8.830 | 134,837 | -0.02(-0.23%) |
Feb 04, 2015 | 8.790 | 8.850 | 8.750 | 8.850 | 168,015 | +0.05(+0.57%) |
Feb 03, 2015 | 8.750 | 8.800 | 8.720 | 8.800 | 193,455 | +0.05(+0.57%) |
Feb 02, 2015 | 8.740 | 8.750 | 8.690 | 8.750 | 310,719 | +0.05(+0.57%) |
Jan 30, 2015 | 8.730 | 8.750 | 8.700 | 8.700 | 187,149 | -0.05(-0.57%) |
Jan 29, 2015 | 8.720 | 8.750 | 8.700 | 8.750 | 158,148 | +0.01(+0.11%) |
Jan 28, 2015 | 8.730 | 8.750 | 8.680 | 8.740 | 303,451 | +0.00(+0.00%) |
Jan 27, 2015 | 8.700 | 8.740 | 8.700 | 8.740 | 163,300 | -0.01(-0.11%) |
Jan 26, 2015 | 8.800 | 8.800 | 8.750 | 8.750 | 195,337 | -0.06(-0.68%) |
Jan 23, 2015 | 8.750 | 8.810 | 8.740 | 8.810 | 93,107 | +0.06(+0.69%) |
Jan 22, 2015 | 8.750 | 8.770 | 8.689 | 8.750 | 260,658 | +0.03(+0.34%) |
Jan 21, 2015 | 8.750 | 8.780 | 8.690 | 8.720 | 140,257 | -0.03(-0.34%) |
Jan 20, 2015 | 8.790 | 8.800 | 8.700 | 8.750 | 146,290 | -0.05(-0.57%) |
Jan 16, 2015 | 8.720 | 8.800 | 8.720 | 8.800 | 211,655 | +0.08(+0.92%) |
Jan 15, 2015 | 8.750 | 8.750 | 8.680 | 8.720 | 100,666 | -0.03(-0.34%) |
Jan 14, 2015 | 8.700 | 8.750 | 8.690 | 8.750 | 187,143 | -0.05(-0.57%) |
Jan 13, 2015 | 8.780 | 8.800 | 8.710 | 8.800 | 161,666 | +0.05(+0.57%) |
Jan 12, 2015 | 8.760 | 8.770 | 8.710 | 8.750 | 178,122 | -0.09(-1.02%) |
Jan 09, 2015 | 8.870 | 8.880 | 8.770 | 8.840 | 196,954 | -0.03(-0.34%) |
Jan 08, 2015 | 8.740 | 8.880 | 8.702 | 8.870 | 218,351 | +0.12(+1.37%) |
Jan 07, 2015 | 8.780 | 8.790 | 8.660 | 8.750 | 214,749 | -0.03(-0.34%) |
Jan 06, 2015 | 8.740 | 8.780 | 8.670 | 8.780 | 137,768 | +0.03(+0.34%) |
Jan 05, 2015 | 8.820 | 8.820 | 8.700 | 8.750 | 177,931 | -0.10(-1.13%) |
Jan 02, 2015 | 8.900 | 8.900 | 8.770 | 8.850 | 255,728 | -0.04(-0.45%) |
Dec 31, 2014 | 8.740 | 8.890 | 8.890 | 8.890 | 828,000 | +0.13(+1.48%) |
Dec 30, 2014 | 8.690 | 8.760 | 8.650 | 8.760 | 378,833 | +0.01(+0.11%) |
Dec 29, 2014 | 8.700 | 8.760 | 8.630 | 8.750 | 408,936 | +0.05(+0.57%) |
Dec 26, 2014 | 8.640 | 8.720 | 8.640 | 8.700 | 208,097 | +0.03(+0.35%) |
Dec 24, 2014 | 8.650 | 8.670 | 8.670 | 8.670 | 133,000 | +0.01(+0.12%) |
Dec 23, 2014 | 8.630 | 8.670 | 8.600 | 8.660 | 301,895 | +0.01(+0.12%) |
Dec 22, 2014 | 8.680 | 8.690 | 8.570 | 8.650 | 281,476 | -0.05(-0.57%) |
Dec 19, 2014 | 8.690 | 8.750 | 8.690 | 8.700 | 245,186 | -0.02(-0.23%) |
Dec 18, 2014 | 8.580 | 8.780 | 8.580 | 8.720 | 511,806 | +0.16(+1.87%) |
Dec 17, 2014 | 8.340 | 8.570 | 8.330 | 8.560 | 560,285 | +0.26(+3.13%) |
Dec 16, 2014 | 8.270 | 8.340 | 8.210 | 8.300 | 510,989 | -0.05(-0.60%) |
Dec 15, 2014 | 8.460 | 8.490 | 8.320 | 8.350 | 414,317 | -0.10(-1.18%) |
Dec 12, 2014 | 8.500 | 8.500 | 8.360 | 8.450 | 443,786 | -0.06(-0.71%) |
Dec 11, 2014 | 8.540 | 8.560 | 8.490 | 8.510 | 351,954 | -0.10(-1.16%) |
Dec 10, 2014 | 8.710 | 8.710 | 8.580 | 8.610 | 422,083 | -0.13(-1.49%) |
Dec 09, 2014 | 8.710 | 8.740 | 8.650 | 8.740 | 414,422 | +0.00(+0.00%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.720 | 8.740 | 394,193 | -0.10(-1.13%) |
Dec 05, 2014 | 8.850 | 8.871 | 8.850 | 8.840 | 374,807 | -0.05(-0.56%) |
Dec 04, 2014 | 8.900 | 8.940 | 8.860 | 8.890 | 314,153 | -0.05(-0.56%) |
Dec 03, 2014 | 8.960 | 8.970 | 8.890 | 8.940 | 284,050 | -0.02(-0.22%) |
Dec 02, 2014 | 8.970 | 9.060 | 8.950 | 8.960 | 470,591 | -0.03(-0.33%) |