Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.155 | 9.197 | 9.107 | 9.197 | 82,897 | +0.06(+0.66%) |
Feb 26, 2015 | 9.155 | 9.155 | 9.089 | 9.137 | 98,372 | +0.01(+0.07%) |
Feb 25, 2015 | 9.065 | 9.137 | 9.065 | 9.131 | 117,404 | +0.12(+1.32%) |
Feb 24, 2015 | 9.017 | 9.017 | 8.987 | 9.012 | 93,779 | +0.01(+0.15%) |
Feb 23, 2015 | 9.011 | 9.065 | 8.963 | 8.999 | 133,844 | +0.02(+0.27%) |
Feb 20, 2015 | 8.957 | 9.005 | 8.939 | 8.975 | 106,232 | +0.04(+0.47%) |
Feb 19, 2015 | 8.843 | 8.981 | 8.843 | 8.933 | 141,365 | +0.05(+0.54%) |
Feb 18, 2015 | 8.784 | 8.921 | 8.760 | 8.885 | 167,507 | +0.06(+0.67%) |
Feb 17, 2015 | 9.041 | 9.047 | 8.784 | 8.827 | 427,572 | -0.17(-1.85%) |
Feb 13, 2015 | 9.035 | 8.993 | 8.993 | 8.993 | 139,364 | -0.02(-0.27%) |
Feb 12, 2015 | 9.005 | 9.029 | 8.999 | 9.017 | 73,754 | +0.02(+0.20%) |
Feb 11, 2015 | 9.011 | 9.035 | 8.999 | 8.999 | 99,881 | -0.04(-0.46%) |
Feb 10, 2015 | 9.005 | 9.047 | 8.993 | 9.041 | 112,943 | +0.01(+0.07%) |
Feb 09, 2015 | 9.112 | 9.112 | 9.034 | 9.034 | 160,801 | -0.01(-0.13%) |
Feb 06, 2015 | 9.130 | 9.130 | 8.990 | 9.046 | 155,066 | -0.07(-0.78%) |
Feb 05, 2015 | 9.064 | 9.172 | 8.957 | 9.118 | 412,622 | +0.04(+0.46%) |
Feb 04, 2015 | 9.195 | 9.250 | 9.052 | 9.076 | 496,355 | -0.18(-1.93%) |
Feb 03, 2015 | 9.517 | 9.522 | 9.255 | 9.255 | 367,977 | -0.27(-2.82%) |
Feb 02, 2015 | 9.499 | 9.571 | 9.452 | 9.523 | 416,208 | +0.13(+1.33%) |
Jan 30, 2015 | 9.326 | 9.416 | 9.326 | 9.398 | 194,065 | +0.09(+0.96%) |
Jan 29, 2015 | 9.326 | 9.326 | 9.255 | 9.309 | 156,296 | +0.02(+0.26%) |
Jan 28, 2015 | 9.207 | 9.309 | 9.183 | 9.285 | 252,612 | +0.10(+1.10%) |
Jan 27, 2015 | 9.040 | 9.183 | 8.981 | 9.183 | 211,266 | +0.19(+2.12%) |
Jan 26, 2015 | 8.897 | 9.034 | 8.897 | 8.993 | 231,849 | +0.13(+1.48%) |
Jan 23, 2015 | 8.933 | 8.993 | 8.850 | 8.862 | 618,596 | -0.02(-0.20%) |
Jan 22, 2015 | 8.862 | 8.939 | 8.850 | 8.880 | 440,606 | +0.03(+0.34%) |
Jan 21, 2015 | 8.862 | 8.942 | 8.796 | 8.850 | 596,444 | +0.05(+0.54%) |
Jan 20, 2015 | 8.808 | 8.902 | 8.778 | 8.802 | 617,176 | +0.15(+1.72%) |
Jan 16, 2015 | 8.701 | 8.701 | 8.641 | 8.653 | 64,254 | -0.03(-0.34%) |
Jan 15, 2015 | 8.659 | 8.713 | 8.659 | 8.683 | 144,828 | -0.01(-0.07%) |
Jan 14, 2015 | 8.671 | 8.713 | 8.641 | 8.689 | 105,054 | +0.04(+0.48%) |
Jan 13, 2015 | 8.671 | 8.671 | 8.641 | 8.647 | 29,023 | -0.01(-0.14%) |
Jan 12, 2015 | 8.599 | 8.671 | 8.593 | 8.659 | 80,803 | +0.07(+0.83%) |
Jan 09, 2015 | 8.587 | 8.629 | 8.582 | 8.587 | 76,942 | +0.01(+0.07%) |
Jan 08, 2015 | 8.611 | 8.623 | 8.504 | 8.582 | 104,769 | +0.01(+0.15%) |
Jan 07, 2015 | 8.593 | 8.652 | 8.510 | 8.569 | 208,994 | -0.01(-0.14%) |
Jan 06, 2015 | 8.557 | 8.581 | 8.530 | 8.581 | 117,374 | +0.04(+0.42%) |
Jan 05, 2015 | 8.545 | 8.551 | 8.504 | 8.545 | 108,752 | +0.01(+0.06%) |
Jan 02, 2015 | 8.480 | 8.557 | 8.468 | 8.539 | 97,544 | +0.05(+0.56%) |
Dec 31, 2014 | 8.486 | 8.492 | 8.492 | 8.492 | 144,281 | -0.03(-0.35%) |
Dec 30, 2014 | 8.403 | 8.533 | 8.350 | 8.521 | 89,427 | +0.12(+1.41%) |
Dec 29, 2014 | 8.361 | 8.403 | 8.338 | 8.403 | 121,522 | +0.02(+0.28%) |
Dec 26, 2014 | 8.350 | 8.385 | 8.347 | 8.379 | 45,593 | +0.01(+0.14%) |
Dec 24, 2014 | 8.367 | 8.367 | 8.367 | 8.367 | 58,893 | +0.01(+0.07%) |
Dec 23, 2014 | 8.361 | 8.379 | 8.350 | 8.361 | 63,652 | +0.01(+0.07%) |
Dec 22, 2014 | 8.338 | 8.385 | 8.338 | 8.356 | 79,770 | +0.01(+0.14%) |
Dec 19, 2014 | 8.391 | 8.415 | 8.344 | 8.344 | 134,141 | -0.07(-0.85%) |
Dec 18, 2014 | 8.379 | 8.415 | 8.376 | 8.415 | 45,942 | +0.03(+0.35%) |
Dec 17, 2014 | 8.397 | 8.421 | 8.362 | 8.385 | 65,001 | +0.01(+0.07%) |
Dec 16, 2014 | 8.427 | 8.433 | 8.338 | 8.379 | 106,096 | -0.03(-0.35%) |
Dec 15, 2014 | 8.444 | 8.465 | 8.373 | 8.409 | 128,719 | -0.04(-0.42%) |
Dec 12, 2014 | 8.444 | 8.456 | 8.427 | 8.444 | 55,255 | -0.01(-0.07%) |
Dec 11, 2014 | 8.456 | 8.491 | 8.427 | 8.450 | 54,197 | -0.01(-0.07%) |
Dec 10, 2014 | 8.474 | 8.474 | 8.444 | 8.456 | 57,054 | +0.00(+0.00%) |
Dec 09, 2014 | 8.409 | 8.456 | 8.385 | 8.456 | 97,664 | +0.02(+0.29%) |
Dec 08, 2014 | 8.426 | 8.455 | 8.414 | 8.432 | 107,335 | -0.03(-0.35%) |
Dec 05, 2014 | 8.485 | 8.485 | 8.373 | 8.461 | 187,865 | -0.02(-0.28%) |
Dec 04, 2014 | 8.479 | 8.485 | 8.455 | 8.485 | 102,734 | +0.01(+0.14%) |
Dec 03, 2014 | 8.514 | 8.519 | 8.473 | 8.473 | 63,356 | -0.03(-0.35%) |
Dec 02, 2014 | 8.485 | 8.514 | 8.461 | 8.503 | 87,876 | +0.04(+0.49%) |