Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.770 | 8.770 | 8.650 | 8.650 | 2,957 | -0.25(-2.81%) |
Feb 26, 2015 | 8.640 | 8.910 | 8.640 | 8.900 | 18,527 | +0.22(+2.59%) |
Feb 25, 2015 | 8.760 | 8.880 | 8.657 | 8.675 | 1,879 | -0.12(-1.42%) |
Feb 24, 2015 | 8.950 | 8.950 | 8.800 | 8.800 | 2,709 | +0.15(+1.71%) |
Feb 23, 2015 | 9.000 | 9.000 | 8.652 | 8.652 | 2,722 | -0.35(-3.87%) |
Feb 20, 2015 | 9.100 | 9.150 | 9.000 | 9.000 | 5,819 | +0.00(+0.00%) |
Feb 19, 2015 | 9.100 | 9.100 | 9.000 | 9.000 | 711 | +0.00(+0.00%) |
Feb 18, 2015 | 8.930 | 9.130 | 8.930 | 9.000 | 3,647 | -0.02(-0.22%) |
Feb 17, 2015 | 9.160 | 9.160 | 8.780 | 9.020 | 12,578 | -0.07(-0.77%) |
Feb 13, 2015 | 9.340 | 9.090 | 9.090 | 9.090 | 9,800 | -0.19(-2.05%) |
Feb 12, 2015 | 9.470 | 9.470 | 9.260 | 9.280 | 13,240 | +0.01(+0.11%) |
Feb 11, 2015 | 9.280 | 9.450 | 9.240 | 9.270 | 11,945 | -0.01(-0.11%) |
Feb 10, 2015 | 9.300 | 9.430 | 9.240 | 9.280 | 6,100 | -0.01(-0.11%) |
Feb 09, 2015 | 9.420 | 9.480 | 9.250 | 9.290 | 16,267 | -0.07(-0.75%) |
Feb 06, 2015 | 9.450 | 9.510 | 9.360 | 9.360 | 14,246 | -0.10(-1.06%) |
Feb 05, 2015 | 9.560 | 9.600 | 9.250 | 9.460 | 25,496 | -0.12(-1.25%) |
Feb 04, 2015 | 9.450 | 9.600 | 9.350 | 9.580 | 27,503 | +0.13(+1.38%) |
Feb 03, 2015 | 9.500 | 9.750 | 9.410 | 9.450 | 33,828 | -0.14(-1.46%) |
Feb 02, 2015 | 9.540 | 9.680 | 9.200 | 9.590 | 49,193 | +0.01(+0.13%) |
Jan 30, 2015 | 8.700 | 9.620 | 8.700 | 9.578 | 57,272 | +0.87(+9.97%) |
Jan 29, 2015 | 8.650 | 9.080 | 8.510 | 8.710 | 33,906 | -0.09(-1.02%) |
Jan 28, 2015 | 8.870 | 8.870 | 8.710 | 8.800 | 19,881 | -0.19(-2.11%) |
Jan 27, 2015 | 8.730 | 8.990 | 8.710 | 8.990 | 9,431 | +0.04(+0.45%) |
Jan 26, 2015 | 9.250 | 9.250 | 8.950 | 8.950 | 1,902 | -0.23(-2.48%) |
Jan 23, 2015 | 9.178 | 9.178 | 9.178 | 9.178 | 100 | -0.13(-1.42%) |
Jan 22, 2015 | 9.150 | 9.310 | 8.900 | 9.310 | 21,200 | +0.04(+0.43%) |
Jan 21, 2015 | 9.010 | 9.410 | 9.010 | 9.270 | 8,500 | +0.07(+0.76%) |
Jan 20, 2015 | 9.560 | 9.560 | 9.000 | 9.200 | 2,701 | -0.55(-5.64%) |
Jan 16, 2015 | 9.750 | 9.750 | 9.750 | 9.750 | 1,070 | -0.19(-1.91%) |
Jan 15, 2015 | 9.600 | 9.940 | 9.400 | 9.940 | 15,352 | +0.51(+5.41%) |
Jan 14, 2015 | 9.480 | 9.570 | 9.220 | 9.430 | 23,520 | +0.07(+0.75%) |
Jan 13, 2015 | 9.500 | 9.550 | 9.110 | 9.360 | 13,820 | -0.03(-0.32%) |
Jan 12, 2015 | 9.600 | 9.620 | 9.110 | 9.390 | 29,363 | -0.16(-1.68%) |
Jan 09, 2015 | 9.200 | 9.960 | 9.200 | 9.550 | 55,101 | +0.09(+0.95%) |
Jan 08, 2015 | 8.860 | 9.550 | 8.820 | 9.460 | 35,865 | +0.46(+5.11%) |
Jan 07, 2015 | 9.150 | 9.300 | 8.950 | 9.000 | 7,697 | -0.43(-4.51%) |
Jan 06, 2015 | 8.740 | 9.555 | 8.610 | 9.425 | 43,601 | +0.46(+5.07%) |
Jan 05, 2015 | 8.670 | 9.100 | 8.260 | 8.970 | 27,980 | +0.17(+1.93%) |
Jan 02, 2015 | 8.220 | 8.912 | 8.220 | 8.800 | 22,968 | +0.45(+5.39%) |
Dec 31, 2014 | 8.360 | 8.350 | 8.350 | 8.350 | 7,300 | -0.01(-0.12%) |
Dec 30, 2014 | 8.350 | 8.475 | 8.350 | 8.360 | 773 | -0.14(-1.65%) |
Dec 29, 2014 | 8.650 | 9.140 | 8.280 | 8.500 | 30,401 | -0.26(-2.97%) |
Dec 26, 2014 | 8.760 | 8.840 | 8.760 | 8.760 | 704 | +0.08(+0.92%) |
Dec 24, 2014 | 8.800 | 8.680 | 8.680 | 8.680 | 300 | -0.12(-1.36%) |
Dec 23, 2014 | 8.970 | 8.970 | 8.800 | 8.800 | 1,804 | -0.17(-1.90%) |
Dec 22, 2014 | 8.650 | 8.970 | 8.650 | 8.970 | 853 | +0.32(+3.70%) |
Dec 19, 2014 | 8.950 | 8.950 | 8.400 | 8.650 | 1,458 | -0.09(-1.03%) |
Dec 18, 2014 | 8.410 | 8.840 | 8.410 | 8.740 | 1,448 | -0.14(-1.58%) |
Dec 17, 2014 | 8.600 | 8.880 | 8.600 | 8.880 | 651 | +0.18(+2.07%) |
Dec 16, 2014 | 8.560 | 9.150 | 8.450 | 8.700 | 8,028 | +0.28(+3.31%) |
Dec 15, 2014 | 8.600 | 8.600 | 8.410 | 8.421 | 5,352 | -0.23(-2.65%) |
Dec 12, 2014 | 8.569 | 8.750 | 8.530 | 8.650 | 5,585 | +0.17(+1.96%) |
Dec 11, 2014 | 8.480 | 8.590 | 8.420 | 8.484 | 1,507 | -0.20(-2.32%) |
Dec 10, 2014 | 8.710 | 8.820 | 8.500 | 8.685 | 4,527 | -0.20(-2.30%) |
Dec 09, 2014 | 8.950 | 8.950 | 8.670 | 8.890 | 3,351 | -0.19(-2.09%) |
Dec 08, 2014 | 9.293 | 9.293 | 9.080 | 9.080 | 1,045 | -0.23(-2.47%) |
Dec 05, 2014 | 9.470 | 9.470 | 9.310 | 9.310 | 205 | -0.28(-2.92%) |
Dec 03, 2014 | 9.460 | 9.590 | 9.460 | 9.590 | 50 | -0.05(-0.52%) |