Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.620 | 9.760 | 9.620 | 9.760 | 32,130 | +0.04(+0.41%) |
Feb 26, 2015 | 9.710 | 9.780 | 9.680 | 9.720 | 28,833 | +0.21(+2.21%) |
Feb 25, 2015 | 9.490 | 9.590 | 9.480 | 9.510 | 15,458 | +0.18(+1.93%) |
Feb 24, 2015 | 9.320 | 9.340 | 9.280 | 9.330 | 7,675 | -0.07(-0.74%) |
Feb 23, 2015 | 9.320 | 9.400 | 9.320 | 9.400 | 16,665 | +0.07(+0.75%) |
Feb 20, 2015 | 9.220 | 9.360 | 9.180 | 9.330 | 64,761 | -0.23(-2.41%) |
Feb 19, 2015 | 9.500 | 9.560 | 9.440 | 9.560 | 15,366 | -0.08(-0.83%) |
Feb 18, 2015 | 9.600 | 9.670 | 9.550 | 9.640 | 47,636 | -0.02(-0.21%) |
Feb 17, 2015 | 9.610 | 9.710 | 9.520 | 9.660 | 74,640 | +0.68(+7.57%) |
Feb 13, 2015 | 9.000 | 8.980 | 8.980 | 8.980 | 21,400 | -0.11(-1.21%) |
Feb 12, 2015 | 9.000 | 9.090 | 8.970 | 9.090 | 21,750 | +0.21(+2.36%) |
Feb 11, 2015 | 8.890 | 8.940 | 8.840 | 8.880 | 24,072 | -0.12(-1.33%) |
Feb 10, 2015 | 8.970 | 9.061 | 8.950 | 9.000 | 39,509 | +0.37(+4.29%) |
Feb 09, 2015 | 8.690 | 8.690 | 8.620 | 8.630 | 7,112 | -0.09(-1.03%) |
Feb 06, 2015 | 8.790 | 8.800 | 8.700 | 8.720 | 9,310 | -0.31(-3.43%) |
Feb 05, 2015 | 9.000 | 9.050 | 8.981 | 9.030 | 18,254 | -0.21(-2.27%) |
Feb 04, 2015 | 9.210 | 9.360 | 9.190 | 9.240 | 25,315 | -0.25(-2.63%) |
Feb 03, 2015 | 9.400 | 9.500 | 9.370 | 9.490 | 13,911 | +0.20(+2.15%) |
Feb 02, 2015 | 9.170 | 9.290 | 9.170 | 9.290 | 19,693 | -0.06(-0.64%) |
Jan 30, 2015 | 9.350 | 9.440 | 9.350 | 9.350 | 10,682 | -0.04(-0.43%) |
Jan 29, 2015 | 9.300 | 9.390 | 9.270 | 9.390 | 52,579 | +0.32(+3.53%) |
Jan 28, 2015 | 9.250 | 9.250 | 9.060 | 9.070 | 37,624 | -0.18(-1.95%) |
Jan 27, 2015 | 9.130 | 9.310 | 9.100 | 9.250 | 102,138 | +0.15(+1.65%) |
Jan 26, 2015 | 9.120 | 9.140 | 9.020 | 9.100 | 28,093 | +0.02(+0.22%) |
Jan 23, 2015 | 9.020 | 9.130 | 9.000 | 9.080 | 45,927 | +0.21(+2.37%) |
Jan 22, 2015 | 8.830 | 8.890 | 8.790 | 8.870 | 47,003 | +0.03(+0.34%) |
Jan 21, 2015 | 8.710 | 8.850 | 8.710 | 8.840 | 24,527 | +0.25(+2.91%) |
Jan 20, 2015 | 8.530 | 8.620 | 8.530 | 8.590 | 21,976 | +0.25(+3.00%) |
Jan 16, 2015 | 8.210 | 8.340 | 8.210 | 8.340 | 62,468 | +0.21(+2.58%) |
Jan 15, 2015 | 8.210 | 8.230 | 8.120 | 8.130 | 17,963 | -0.11(-1.33%) |
Jan 14, 2015 | 8.230 | 8.260 | 8.190 | 8.240 | 32,628 | -0.07(-0.84%) |
Jan 13, 2015 | 8.360 | 8.410 | 8.260 | 8.310 | 43,081 | +0.27(+3.36%) |
Jan 12, 2015 | 8.020 | 8.150 | 7.980 | 8.040 | 26,528 | +0.00(+0.00%) |
Jan 09, 2015 | 8.119 | 8.119 | 7.950 | 8.040 | 21,222 | -0.14(-1.71%) |
Jan 08, 2015 | 8.160 | 8.210 | 8.110 | 8.180 | 31,722 | +0.14(+1.74%) |
Jan 07, 2015 | 8.060 | 8.070 | 7.960 | 8.040 | 19,101 | +0.04(+0.50%) |
Jan 06, 2015 | 8.020 | 8.120 | 7.990 | 8.000 | 24,184 | -0.01(-0.12%) |
Jan 05, 2015 | 8.100 | 8.100 | 7.940 | 8.010 | 46,616 | -0.27(-3.26%) |
Jan 02, 2015 | 8.320 | 8.390 | 8.190 | 8.280 | 43,741 | +0.00(+0.00%) |
Dec 31, 2014 | 8.310 | 8.280 | 8.280 | 8.280 | 11,300 | -0.05(-0.60%) |
Dec 30, 2014 | 8.380 | 8.422 | 8.320 | 8.330 | 13,360 | -0.13(-1.54%) |
Dec 29, 2014 | 8.440 | 8.460 | 8.370 | 8.460 | 11,317 | +0.01(+0.12%) |
Dec 26, 2014 | 8.490 | 8.540 | 8.450 | 8.450 | 5,912 | +0.01(+0.12%) |
Dec 24, 2014 | 8.410 | 8.440 | 8.440 | 8.440 | 9,500 | -0.02(-0.24%) |
Dec 23, 2014 | 8.481 | 8.520 | 8.450 | 8.460 | 23,708 | -0.02(-0.24%) |
Dec 22, 2014 | 8.570 | 8.570 | 8.460 | 8.480 | 35,545 | -0.14(-1.62%) |
Dec 19, 2014 | 8.540 | 8.620 | 8.520 | 8.620 | 39,732 | -0.08(-0.92%) |
Dec 18, 2014 | 8.600 | 8.700 | 8.560 | 8.700 | 50,362 | +0.29(+3.44%) |
Dec 17, 2014 | 8.390 | 8.520 | 8.332 | 8.411 | 56,447 | -0.19(-2.20%) |
Dec 16, 2014 | 8.400 | 8.670 | 8.380 | 8.600 | 89,613 | +0.00(+0.00%) |
Dec 15, 2014 | 8.880 | 8.880 | 8.590 | 8.600 | 54,381 | -0.26(-2.93%) |
Dec 12, 2014 | 9.020 | 9.050 | 8.850 | 8.860 | 31,609 | -0.27(-2.96%) |
Dec 11, 2014 | 9.210 | 9.270 | 9.120 | 9.130 | 32,492 | -0.08(-0.87%) |
Dec 10, 2014 | 9.120 | 9.250 | 9.060 | 9.210 | 81,634 | +0.12(+1.32%) |
Dec 09, 2014 | 9.040 | 9.120 | 9.040 | 9.090 | 62,291 | +0.00(+0.00%) |
Dec 08, 2014 | 9.030 | 9.140 | 9.030 | 9.090 | 81,146 | +0.00(+0.00%) |
Dec 05, 2014 | 9.070 | 9.100 | 9.070 | 9.090 | 17,713 | +0.04(+0.44%) |
Dec 04, 2014 | 8.800 | 9.090 | 8.790 | 9.050 | 66,116 | +0.24(+2.72%) |
Dec 03, 2014 | 8.742 | 8.821 | 8.730 | 8.810 | 15,882 | +0.15(+1.73%) |
Dec 02, 2014 | 8.630 | 8.670 | 8.610 | 8.660 | 24,852 | +0.04(+0.46%) |