Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.429 | 9.429 | 9.348 | 9.375 | 2,124 | -0.04(-0.41%) |
Feb 26, 2015 | 9.429 | 9.429 | 9.314 | 9.414 | 9,603 | +0.10(+1.07%) |
Feb 25, 2015 | 9.244 | 9.352 | 9.221 | 9.314 | 374,143 | +0.05(+0.50%) |
Feb 24, 2015 | 9.321 | 9.321 | 9.221 | 9.268 | 56,512 | -0.01(-0.08%) |
Feb 23, 2015 | 9.275 | 9.344 | 9.275 | 9.275 | 11,314 | -0.08(-0.82%) |
Feb 20, 2015 | 9.337 | 9.375 | 9.314 | 9.352 | 22,895 | -0.02(-0.25%) |
Feb 19, 2015 | 9.468 | 9.468 | 9.283 | 9.375 | 31,060 | -0.05(-0.57%) |
Feb 18, 2015 | 9.445 | 9.498 | 9.391 | 9.429 | 5,863 | -0.11(-1.13%) |
Feb 17, 2015 | 9.545 | 9.583 | 9.445 | 9.537 | 10,454 | -0.08(-0.88%) |
Feb 13, 2015 | 9.583 | 9.622 | 9.622 | 9.622 | 15,589 | -0.02(-0.16%) |
Feb 12, 2015 | 9.568 | 9.645 | 9.564 | 9.637 | 3,253 | +0.09(+0.97%) |
Feb 11, 2015 | 9.637 | 9.637 | 9.398 | 9.545 | 1,406 | +0.02(+0.24%) |
Feb 10, 2015 | 9.637 | 9.637 | 9.468 | 9.522 | 12,685 | -0.08(-0.80%) |
Feb 09, 2015 | 9.491 | 9.645 | 9.414 | 9.599 | 7,244 | +0.19(+2.05%) |
Feb 06, 2015 | 9.545 | 9.660 | 9.406 | 9.406 | 19,136 | -0.11(-1.13%) |
Feb 05, 2015 | 9.368 | 9.583 | 9.356 | 9.514 | 11,504 | +0.15(+1.56%) |
Feb 04, 2015 | 9.325 | 9.506 | 9.244 | 9.368 | 27,942 | +0.14(+1.50%) |
Feb 03, 2015 | 9.237 | 9.298 | 9.229 | 9.229 | 3,806 | -0.02(-0.17%) |
Feb 02, 2015 | 9.260 | 9.352 | 9.129 | 9.244 | 28,810 | -0.11(-1.15%) |
Jan 30, 2015 | 9.345 | 9.383 | 9.098 | 9.352 | 10,327 | +0.11(+1.17%) |
Jan 29, 2015 | 9.160 | 9.268 | 9.121 | 9.244 | 23,760 | +0.20(+2.21%) |
Jan 28, 2015 | 9.014 | 9.206 | 9.014 | 9.044 | 27,644 | +0.06(+0.69%) |
Jan 27, 2015 | 9.044 | 9.067 | 8.967 | 8.983 | 6,070 | -0.07(-0.77%) |
Jan 26, 2015 | 9.044 | 9.083 | 9.044 | 9.052 | 15,801 | -0.06(-0.68%) |
Jan 23, 2015 | 9.121 | 9.121 | 9.060 | 9.114 | 6,412 | -0.01(-0.08%) |
Jan 22, 2015 | 9.206 | 9.221 | 9.090 | 9.121 | 6,332 | -0.02(-0.25%) |
Jan 21, 2015 | 9.083 | 9.260 | 9.075 | 9.144 | 18,813 | +0.03(+0.34%) |
Jan 20, 2015 | 9.160 | 9.368 | 9.075 | 9.114 | 26,037 | -0.05(-0.50%) |
Jan 16, 2015 | 9.398 | 9.414 | 9.144 | 9.160 | 37,122 | -0.10(-1.08%) |
Jan 15, 2015 | 9.283 | 9.421 | 9.137 | 9.260 | 53,368 | -0.05(-0.50%) |
Jan 14, 2015 | 9.137 | 9.306 | 9.137 | 9.306 | 51,926 | +0.12(+1.26%) |
Jan 13, 2015 | 9.191 | 9.191 | 9.137 | 9.191 | 2,713 | +0.00(+0.00%) |
Jan 12, 2015 | 9.191 | 9.268 | 9.137 | 9.191 | 2,590 | -0.02(-0.17%) |
Jan 09, 2015 | 9.418 | 9.421 | 9.183 | 9.206 | 10,137 | -0.01(-0.08%) |
Jan 08, 2015 | 9.314 | 9.314 | 9.098 | 9.214 | 13,776 | -0.08(-0.83%) |
Jan 07, 2015 | 9.044 | 9.415 | 9.044 | 9.291 | 20,227 | +0.12(+1.26%) |
Jan 06, 2015 | 9.067 | 9.314 | 8.983 | 9.175 | 16,808 | -0.08(-0.91%) |
Jan 05, 2015 | 9.214 | 9.429 | 9.021 | 9.260 | 19,234 | +0.02(+0.25%) |
Jan 02, 2015 | 9.244 | 9.421 | 9.129 | 9.237 | 26,419 | +0.00(+0.00%) |
Dec 31, 2014 | 9.252 | 9.237 | 9.237 | 9.237 | 40,923 | +0.02(+0.25%) |
Dec 30, 2014 | 9.229 | 9.252 | 9.014 | 9.214 | 16,131 | -0.01(-0.08%) |
Dec 29, 2014 | 8.998 | 9.229 | 8.998 | 9.221 | 19,078 | +0.19(+2.13%) |
Dec 26, 2014 | 9.021 | 9.152 | 8.967 | 9.029 | 33,206 | +0.03(+0.39%) |
Dec 24, 2014 | 8.983 | 8.994 | 8.994 | 8.994 | 4,157 | -0.00(-0.04%) |
Dec 23, 2014 | 9.021 | 9.021 | 8.967 | 8.998 | 23,370 | -0.04(-0.43%) |
Dec 22, 2014 | 9.006 | 9.044 | 8.987 | 9.037 | 11,613 | +0.03(+0.34%) |
Dec 19, 2014 | 8.921 | 9.006 | 8.890 | 9.006 | 14,509 | +0.08(+0.91%) |
Dec 18, 2014 | 8.967 | 8.967 | 8.852 | 8.925 | 16,236 | +0.03(+0.30%) |
Dec 17, 2014 | 8.952 | 8.967 | 8.813 | 8.898 | 3,915 | +0.10(+1.14%) |
Dec 16, 2014 | 8.921 | 8.960 | 8.798 | 8.798 | 5,768 | -0.08(-0.87%) |
Dec 15, 2014 | 8.805 | 8.983 | 8.805 | 8.875 | 11,535 | -0.03(-0.35%) |
Dec 12, 2014 | 8.967 | 8.975 | 8.836 | 8.906 | 29,875 | +0.00(+0.00%) |
Dec 11, 2014 | 8.799 | 8.921 | 8.768 | 8.906 | 12,841 | +0.11(+1.26%) |
Dec 10, 2014 | 8.875 | 8.936 | 8.737 | 8.795 | 22,449 | -0.03(-0.30%) |
Dec 09, 2014 | 8.791 | 8.921 | 8.768 | 8.822 | 10,745 | -0.04(-0.43%) |
Dec 08, 2014 | 8.806 | 8.867 | 8.760 | 8.860 | 3,136 | +0.05(+0.61%) |
Dec 05, 2014 | 8.760 | 8.913 | 8.722 | 8.806 | 13,066 | +0.10(+1.14%) |
Dec 04, 2014 | 8.745 | 8.745 | 8.707 | 8.707 | 933 | -0.02(-0.18%) |
Dec 03, 2014 | 8.722 | 8.760 | 8.661 | 8.722 | 11,110 | +0.08(+0.88%) |
Dec 02, 2014 | 8.692 | 8.799 | 8.646 | 8.646 | 11,853 | +0.00(+0.00%) |