Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.628 | 8.784 | 8.587 | 8.636 | 186,615 | +0.03(+0.38%) |
Feb 26, 2015 | 8.522 | 8.645 | 8.461 | 8.604 | 172,310 | +0.11(+1.35%) |
Feb 25, 2015 | 8.416 | 8.506 | 8.342 | 8.489 | 53,085 | +0.08(+0.97%) |
Feb 24, 2015 | 8.350 | 8.424 | 8.301 | 8.408 | 104,387 | +0.08(+0.98%) |
Feb 23, 2015 | 8.604 | 8.636 | 8.228 | 8.326 | 193,494 | -0.29(-3.32%) |
Feb 20, 2015 | 8.873 | 8.873 | 8.481 | 8.612 | 120,297 | -0.13(-1.50%) |
Feb 19, 2015 | 8.710 | 8.865 | 8.628 | 8.743 | 137,862 | +0.02(+0.28%) |
Feb 18, 2015 | 8.922 | 8.947 | 8.596 | 8.718 | 105,206 | -0.18(-2.02%) |
Feb 17, 2015 | 9.168 | 9.176 | 8.890 | 8.898 | 198,167 | -0.26(-2.85%) |
Feb 13, 2015 | 9.323 | 9.159 | 9.159 | 9.159 | 88,486 | -0.17(-1.84%) |
Feb 12, 2015 | 9.331 | 9.364 | 9.282 | 9.331 | 88,183 | +0.02(+0.26%) |
Feb 11, 2015 | 9.478 | 9.739 | 9.192 | 9.306 | 124,811 | -0.15(-1.56%) |
Feb 10, 2015 | 9.560 | 9.560 | 9.053 | 9.454 | 215,370 | -0.07(-0.77%) |
Feb 09, 2015 | 10.01 | 10.03 | 9.454 | 9.527 | 127,868 | -0.47(-4.66%) |
Feb 06, 2015 | 9.919 | 10.15 | 9.846 | 9.993 | 125,144 | +0.14(+1.41%) |
Feb 05, 2015 | 9.715 | 10.00 | 9.576 | 9.854 | 201,737 | +0.21(+2.20%) |
Feb 04, 2015 | 9.045 | 9.829 | 8.988 | 9.641 | 300,032 | +0.67(+7.47%) |
Feb 03, 2015 | 9.274 | 9.649 | 8.939 | 8.971 | 662,859 | -0.25(-2.66%) |
Feb 02, 2015 | 9.339 | 9.527 | 9.192 | 9.217 | 181,892 | -0.03(-0.35%) |
Jan 30, 2015 | 9.413 | 9.584 | 9.208 | 9.249 | 155,835 | -0.18(-1.91%) |
Jan 29, 2015 | 9.355 | 9.527 | 9.176 | 9.429 | 83,695 | +0.14(+1.50%) |
Jan 28, 2015 | 9.609 | 9.609 | 9.282 | 9.290 | 105,081 | -0.21(-2.24%) |
Jan 27, 2015 | 9.276 | 9.632 | 9.235 | 9.503 | 140,225 | +0.15(+1.65%) |
Jan 26, 2015 | 9.357 | 9.373 | 9.195 | 9.349 | 86,665 | +0.02(+0.17%) |
Jan 23, 2015 | 9.324 | 9.357 | 9.240 | 9.332 | 280,792 | +0.00(+0.00%) |
Jan 22, 2015 | 8.903 | 9.397 | 8.830 | 9.332 | 379,340 | +0.53(+5.98%) |
Jan 21, 2015 | 8.830 | 9.300 | 8.636 | 8.806 | 395,735 | -0.02(-0.28%) |
Jan 20, 2015 | 9.276 | 9.276 | 8.786 | 8.830 | 104,586 | -0.40(-4.30%) |
Jan 16, 2015 | 9.203 | 9.373 | 9.073 | 9.227 | 146,356 | +0.05(+0.53%) |
Jan 15, 2015 | 9.357 | 9.543 | 9.000 | 9.179 | 250,936 | -0.18(-1.90%) |
Jan 14, 2015 | 9.316 | 9.438 | 9.049 | 9.357 | 179,786 | +0.01(+0.09%) |
Jan 13, 2015 | 9.324 | 9.559 | 9.170 | 9.349 | 136,344 | +0.10(+1.05%) |
Jan 12, 2015 | 9.413 | 9.430 | 9.123 | 9.251 | 133,513 | -0.15(-1.55%) |
Jan 09, 2015 | 9.462 | 9.536 | 9.162 | 9.397 | 186,003 | -0.09(-0.94%) |
Jan 08, 2015 | 9.276 | 9.503 | 9.187 | 9.486 | 143,651 | +0.23(+2.54%) |
Jan 07, 2015 | 9.413 | 9.438 | 9.138 | 9.251 | 72,616 | -0.06(-0.70%) |
Jan 06, 2015 | 9.535 | 9.551 | 9.162 | 9.316 | 107,736 | -0.17(-1.79%) |
Jan 05, 2015 | 9.648 | 9.677 | 9.478 | 9.486 | 95,475 | -0.23(-2.42%) |
Jan 02, 2015 | 9.810 | 9.810 | 9.438 | 9.721 | 88,882 | +0.02(+0.25%) |
Dec 31, 2014 | 9.494 | 9.697 | 9.697 | 9.697 | 138,500 | +0.32(+3.37%) |
Dec 30, 2014 | 9.405 | 9.422 | 9.260 | 9.381 | 69,766 | -0.02(-0.17%) |
Dec 29, 2014 | 9.478 | 9.551 | 9.316 | 9.397 | 124,202 | -0.06(-0.68%) |
Dec 26, 2014 | 9.284 | 9.511 | 9.146 | 9.462 | 147,552 | +0.25(+2.73%) |
Dec 24, 2014 | 9.203 | 9.211 | 9.211 | 9.211 | 61,473 | +0.06(+0.62%) |
Dec 23, 2014 | 9.138 | 9.243 | 9.106 | 9.154 | 154,812 | +0.02(+0.27%) |
Dec 22, 2014 | 9.179 | 9.195 | 8.935 | 9.130 | 69,087 | +0.00(+0.00%) |
Dec 19, 2014 | 8.838 | 9.130 | 8.668 | 9.130 | 318,876 | +0.28(+3.11%) |
Dec 18, 2014 | 8.919 | 9.065 | 8.790 | 8.854 | 225,259 | -0.03(-0.36%) |
Dec 17, 2014 | 8.692 | 8.976 | 8.684 | 8.887 | 245,791 | +0.19(+2.14%) |
Dec 16, 2014 | 8.773 | 8.879 | 8.676 | 8.701 | 348,260 | -0.04(-0.46%) |
Dec 15, 2014 | 8.433 | 8.790 | 8.417 | 8.741 | 300,229 | +0.53(+6.52%) |
Dec 12, 2014 | 7.980 | 8.312 | 7.955 | 8.206 | 257,490 | +0.09(+1.10%) |
Dec 11, 2014 | 7.963 | 8.198 | 7.858 | 8.117 | 371,276 | +0.14(+1.73%) |
Dec 10, 2014 | 8.150 | 8.150 | 7.882 | 7.980 | 255,309 | -0.16(-1.99%) |
Dec 09, 2014 | 7.664 | 8.263 | 7.647 | 8.142 | 345,851 | +0.36(+4.69%) |
Dec 08, 2014 | 7.939 | 7.988 | 7.638 | 7.777 | 196,143 | -0.21(-2.64%) |
Dec 05, 2014 | 7.704 | 8.077 | 7.704 | 7.988 | 172,587 | +0.28(+3.57%) |
Dec 04, 2014 | 7.818 | 7.834 | 7.534 | 7.712 | 148,680 | -0.09(-1.14%) |
Dec 03, 2014 | 7.809 | 8.093 | 7.761 | 7.801 | 89,943 | -0.01(-0.10%) |
Dec 02, 2014 | 7.996 | 8.085 | 7.623 | 7.809 | 99,353 | -0.15(-1.93%) |