Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.506 | 8.619 | 8.488 | 8.561 | 886,996 | +0.04(+0.43%) |
Feb 26, 2015 | 8.542 | 8.585 | 8.515 | 8.524 | 363,045 | -0.03(-0.35%) |
Feb 25, 2015 | 8.561 | 8.621 | 8.530 | 8.554 | 335,797 | +0.01(+0.07%) |
Feb 24, 2015 | 8.548 | 8.615 | 8.530 | 8.548 | 372,489 | -0.02(-0.21%) |
Feb 23, 2015 | 8.609 | 8.621 | 8.530 | 8.567 | 416,435 | -0.04(-0.49%) |
Feb 20, 2015 | 8.573 | 8.609 | 8.463 | 8.609 | 331,241 | +0.02(+0.28%) |
Feb 19, 2015 | 8.542 | 8.591 | 8.488 | 8.585 | 278,717 | +0.01(+0.14%) |
Feb 18, 2015 | 8.676 | 8.700 | 8.542 | 8.573 | 949,179 | -0.13(-1.53%) |
Feb 17, 2015 | 8.797 | 8.828 | 8.670 | 8.706 | 527,581 | -0.08(-0.90%) |
Feb 13, 2015 | 8.682 | 8.785 | 8.785 | 8.785 | 1,136,493 | +0.11(+1.26%) |
Feb 12, 2015 | 8.633 | 8.700 | 8.603 | 8.676 | 374,626 | +0.05(+0.56%) |
Feb 11, 2015 | 8.664 | 8.682 | 8.603 | 8.627 | 317,513 | -0.05(-0.63%) |
Feb 10, 2015 | 8.658 | 8.688 | 8.615 | 8.682 | 559,513 | +0.06(+0.70%) |
Feb 09, 2015 | 8.658 | 8.682 | 8.579 | 8.621 | 313,133 | -0.05(-0.63%) |
Feb 06, 2015 | 8.658 | 8.737 | 8.627 | 8.676 | 394,835 | +0.05(+0.56%) |
Feb 05, 2015 | 8.554 | 8.694 | 8.554 | 8.627 | 463,804 | +0.10(+1.14%) |
Feb 04, 2015 | 8.585 | 8.651 | 8.530 | 8.530 | 380,756 | -0.11(-1.26%) |
Feb 03, 2015 | 8.518 | 8.664 | 8.518 | 8.639 | 459,971 | +0.11(+1.28%) |
Feb 02, 2015 | 8.506 | 8.561 | 8.397 | 8.530 | 607,341 | +0.02(+0.21%) |
Jan 30, 2015 | 8.603 | 8.603 | 8.433 | 8.512 | 445,322 | -0.09(-1.06%) |
Jan 29, 2015 | 8.585 | 8.646 | 8.512 | 8.603 | 491,651 | +0.07(+0.78%) |
Jan 28, 2015 | 8.712 | 8.749 | 8.518 | 8.536 | 378,458 | -0.13(-1.47%) |
Jan 27, 2015 | 8.676 | 8.785 | 8.621 | 8.664 | 304,650 | -0.06(-0.70%) |
Jan 26, 2015 | 8.646 | 8.761 | 8.609 | 8.724 | 457,675 | +0.09(+1.05%) |
Jan 23, 2015 | 8.633 | 8.682 | 8.554 | 8.633 | 643,956 | -0.03(-0.35%) |
Jan 22, 2015 | 8.633 | 8.712 | 8.573 | 8.664 | 1,078,228 | +0.07(+0.78%) |
Jan 21, 2015 | 8.591 | 8.646 | 8.561 | 8.597 | 316,577 | -0.01(-0.07%) |
Jan 20, 2015 | 8.591 | 8.646 | 8.564 | 8.603 | 604,676 | +0.03(+0.35%) |
Jan 16, 2015 | 8.512 | 8.618 | 8.512 | 8.573 | 484,953 | +0.05(+0.57%) |
Jan 15, 2015 | 8.554 | 8.579 | 8.506 | 8.524 | 595,367 | -0.03(-0.35%) |
Jan 14, 2015 | 8.597 | 8.621 | 8.518 | 8.554 | 588,766 | -0.10(-1.12%) |
Jan 13, 2015 | 8.682 | 8.797 | 8.609 | 8.652 | 664,685 | +0.02(+0.28%) |
Jan 12, 2015 | 8.676 | 8.682 | 8.621 | 8.627 | 398,759 | -0.02(-0.28%) |
Jan 09, 2015 | 8.761 | 8.779 | 8.639 | 8.652 | 329,355 | -0.10(-1.11%) |
Jan 08, 2015 | 8.731 | 8.834 | 8.670 | 8.749 | 465,565 | +0.08(+0.91%) |
Jan 07, 2015 | 8.718 | 8.779 | 8.652 | 8.670 | 436,535 | +0.02(+0.28%) |
Jan 06, 2015 | 8.864 | 8.876 | 8.585 | 8.646 | 819,653 | -0.19(-2.13%) |
Jan 05, 2015 | 8.864 | 8.998 | 8.791 | 8.834 | 502,392 | -0.09(-0.99%) |
Jan 02, 2015 | 9.089 | 9.101 | 8.907 | 8.922 | 494,339 | -0.12(-1.28%) |
Dec 31, 2014 | 9.089 | 9.037 | 9.037 | 9.037 | 319,206 | -0.06(-0.70%) |
Dec 30, 2014 | 9.095 | 9.143 | 9.064 | 9.101 | 695,332 | +0.02(+0.20%) |
Dec 29, 2014 | 9.077 | 9.137 | 9.064 | 9.083 | 837,862 | +0.01(+0.07%) |
Dec 26, 2014 | 9.083 | 9.125 | 9.064 | 9.077 | 444,658 | +0.00(+0.00%) |
Dec 24, 2014 | 9.071 | 9.077 | 9.077 | 9.077 | 283,135 | +0.04(+0.40%) |
Dec 23, 2014 | 9.016 | 9.071 | 9.010 | 9.040 | 538,388 | +0.06(+0.68%) |
Dec 22, 2014 | 8.979 | 9.016 | 8.961 | 8.979 | 867,939 | -0.01(-0.07%) |
Dec 19, 2014 | 9.016 | 9.046 | 8.943 | 8.986 | 939,321 | -0.03(-0.34%) |
Dec 18, 2014 | 9.028 | 9.077 | 8.998 | 9.016 | 2,956,127 | +0.04(+0.41%) |
Dec 17, 2014 | 9.040 | 9.064 | 8.901 | 8.979 | 719,601 | -0.06(-0.67%) |
Dec 16, 2014 | 8.919 | 9.131 | 8.919 | 9.040 | 495,871 | +0.05(+0.54%) |
Dec 15, 2014 | 9.113 | 9.259 | 8.955 | 8.992 | 325,634 | -0.08(-0.87%) |
Dec 12, 2014 | 9.089 | 9.222 | 9.058 | 9.071 | 478,746 | -0.09(-0.93%) |
Dec 11, 2014 | 9.149 | 9.231 | 9.131 | 9.156 | 287,391 | +0.05(+0.53%) |
Dec 10, 2014 | 9.162 | 9.222 | 8.998 | 9.107 | 336,443 | -0.07(-0.79%) |
Dec 09, 2014 | 9.052 | 9.198 | 9.016 | 9.180 | 711,510 | +0.07(+0.73%) |
Dec 08, 2014 | 9.131 | 9.192 | 9.101 | 9.113 | 841,261 | -0.05(-0.60%) |
Dec 05, 2014 | 9.137 | 9.216 | 9.137 | 9.168 | 1,083,030 | +0.06(+0.67%) |
Dec 04, 2014 | 9.077 | 9.113 | 9.034 | 9.107 | 958,431 | +0.03(+0.33%) |
Dec 03, 2014 | 9.083 | 9.101 | 9.022 | 9.077 | 619,574 | +0.02(+0.20%) |
Dec 02, 2014 | 9.064 | 9.083 | 9.022 | 9.058 | 1,830,211 | +0.00(+0.00%) |