Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.248 | 9.265 | 9.191 | 9.256 | 22,435 | +0.04(+0.46%) |
Feb 26, 2015 | 9.265 | 9.265 | 9.189 | 9.214 | 90,932 | +0.00(+0.00%) |
Feb 25, 2015 | 9.121 | 9.248 | 9.121 | 9.214 | 25,496 | +0.19(+2.06%) |
Feb 24, 2015 | 9.045 | 9.222 | 9.028 | 9.028 | 240,415 | +0.03(+0.38%) |
Feb 23, 2015 | 9.019 | 9.019 | 8.943 | 8.994 | 56,560 | +0.01(+0.09%) |
Feb 20, 2015 | 8.951 | 9.036 | 8.892 | 8.985 | 14,032 | +0.06(+0.62%) |
Feb 19, 2015 | 9.028 | 9.028 | 8.909 | 8.930 | 17,402 | -0.08(-0.86%) |
Feb 18, 2015 | 9.061 | 9.061 | 9.002 | 9.007 | 9,946 | -0.04(-0.41%) |
Feb 17, 2015 | 9.061 | 9.061 | 8.968 | 9.045 | 36,565 | -0.01(-0.09%) |
Feb 13, 2015 | 8.960 | 9.053 | 9.053 | 9.053 | 180,547 | +0.04(+0.47%) |
Feb 12, 2015 | 8.926 | 9.028 | 8.884 | 9.011 | 20,696 | +0.16(+1.79%) |
Feb 11, 2015 | 8.833 | 8.901 | 8.794 | 8.852 | 16,859 | -0.03(-0.35%) |
Feb 10, 2015 | 8.926 | 8.926 | 8.858 | 8.884 | 11,056 | +0.06(+0.67%) |
Feb 09, 2015 | 8.841 | 8.848 | 8.723 | 8.824 | 86,355 | +0.02(+0.19%) |
Feb 06, 2015 | 8.841 | 8.909 | 8.782 | 8.807 | 191,144 | -0.11(-1.23%) |
Feb 05, 2015 | 8.875 | 8.926 | 8.850 | 8.918 | 7,399 | +0.08(+0.86%) |
Feb 04, 2015 | 8.884 | 8.924 | 8.841 | 8.841 | 20,982 | -0.04(-0.48%) |
Feb 03, 2015 | 8.723 | 8.892 | 8.723 | 8.884 | 35,937 | +0.25(+2.84%) |
Feb 02, 2015 | 8.460 | 8.647 | 8.460 | 8.638 | 19,033 | +0.19(+2.26%) |
Jan 30, 2015 | 8.469 | 8.493 | 8.392 | 8.447 | 48,259 | -0.05(-0.63%) |
Jan 29, 2015 | 8.469 | 8.555 | 8.469 | 8.501 | 10,602 | +0.06(+0.72%) |
Jan 28, 2015 | 8.562 | 8.562 | 8.440 | 8.440 | 23,392 | -0.18(-2.03%) |
Jan 27, 2015 | 8.486 | 8.647 | 8.486 | 8.616 | 72,639 | +0.05(+0.53%) |
Jan 26, 2015 | 8.376 | 8.570 | 8.376 | 8.570 | 18,567 | +0.28(+3.37%) |
Jan 23, 2015 | 8.282 | 8.316 | 8.268 | 8.291 | 15,601 | +0.03(+0.41%) |
Jan 22, 2015 | 8.232 | 8.302 | 8.181 | 8.257 | 87,833 | +0.03(+0.41%) |
Jan 21, 2015 | 8.096 | 8.248 | 8.096 | 8.223 | 36,488 | +0.10(+1.25%) |
Jan 20, 2015 | 8.079 | 8.164 | 8.071 | 8.121 | 48,427 | -0.04(-0.52%) |
Jan 16, 2015 | 8.020 | 8.181 | 8.020 | 8.164 | 25,215 | +0.07(+0.84%) |
Jan 15, 2015 | 8.198 | 8.223 | 8.079 | 8.096 | 25,720 | -0.11(-1.34%) |
Jan 14, 2015 | 8.130 | 8.240 | 8.079 | 8.206 | 19,711 | +0.02(+0.21%) |
Jan 13, 2015 | 8.248 | 8.325 | 8.105 | 8.189 | 37,930 | +0.03(+0.31%) |
Jan 12, 2015 | 8.291 | 8.308 | 8.096 | 8.164 | 35,239 | -0.14(-1.73%) |
Jan 09, 2015 | 8.282 | 8.350 | 8.257 | 8.308 | 18,566 | -0.03(-0.30%) |
Jan 08, 2015 | 8.189 | 8.342 | 8.189 | 8.333 | 73,123 | +0.19(+2.39%) |
Jan 07, 2015 | 8.062 | 8.189 | 8.062 | 8.138 | 261,735 | +0.08(+0.95%) |
Jan 06, 2015 | 8.130 | 8.164 | 8.003 | 8.062 | 21,351 | -0.02(-0.21%) |
Jan 05, 2015 | 8.299 | 8.299 | 8.020 | 8.079 | 40,679 | -0.18(-2.15%) |
Jan 02, 2015 | 8.333 | 8.333 | 8.164 | 8.257 | 61,583 | +0.06(+0.72%) |
Dec 31, 2014 | 8.240 | 8.198 | 8.198 | 8.198 | 49,594 | +0.00(+0.00%) |
Dec 30, 2014 | 8.257 | 8.257 | 8.155 | 8.198 | 39,132 | -0.03(-0.41%) |
Dec 29, 2014 | 8.257 | 8.342 | 8.210 | 8.232 | 443,658 | -0.03(-0.31%) |
Dec 26, 2014 | 8.232 | 8.350 | 8.232 | 8.257 | 11,263 | +0.05(+0.57%) |
Dec 24, 2014 | 8.138 | 8.210 | 8.210 | 8.210 | 16,295 | +0.02(+0.21%) |
Dec 23, 2014 | 8.147 | 8.227 | 8.114 | 8.193 | 61,031 | +0.03(+0.36%) |
Dec 22, 2014 | 8.147 | 8.164 | 8.130 | 8.164 | 38,657 | +0.04(+0.52%) |
Dec 19, 2014 | 8.147 | 8.147 | 8.071 | 8.121 | 48,496 | -0.05(-0.56%) |
Dec 18, 2014 | 8.101 | 8.184 | 8.101 | 8.167 | 47,853 | +0.20(+2.51%) |
Dec 17, 2014 | 7.901 | 8.019 | 7.894 | 7.968 | 58,337 | -0.03(-0.43%) |
Dec 16, 2014 | 7.934 | 8.072 | 7.901 | 8.002 | 37,622 | -0.01(-0.09%) |
Dec 15, 2014 | 8.117 | 8.152 | 7.993 | 8.009 | 56,477 | -0.07(-0.93%) |
Dec 12, 2014 | 8.142 | 8.226 | 8.084 | 8.084 | 241,252 | -0.13(-1.63%) |
Dec 11, 2014 | 8.317 | 8.350 | 8.218 | 8.218 | 15,397 | +0.00(+0.01%) |
Dec 10, 2014 | 8.275 | 8.367 | 8.184 | 8.217 | 39,967 | +0.01(+0.10%) |
Dec 09, 2014 | 8.101 | 8.232 | 8.068 | 8.209 | 43,777 | -0.02(-0.30%) |
Dec 08, 2014 | 8.317 | 8.359 | 8.234 | 8.234 | 12,479 | -0.14(-1.69%) |
Dec 05, 2014 | 8.409 | 8.425 | 8.359 | 8.375 | 38,960 | +0.02(+0.30%) |
Dec 04, 2014 | 8.292 | 8.392 | 8.292 | 8.350 | 217,389 | -0.02(-0.20%) |
Dec 03, 2014 | 8.292 | 8.392 | 8.292 | 8.367 | 42,531 | +0.04(+0.50%) |
Dec 02, 2014 | 8.342 | 8.342 | 8.300 | 8.325 | 18,195 | +0.07(+0.91%) |