Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.640 | 7.640 | 7.520 | 7.600 | 4,452 | -0.01(-0.13%) |
Feb 26, 2015 | 7.500 | 7.640 | 7.500 | 7.610 | 7,785 | +0.01(+0.13%) |
Feb 25, 2015 | 7.820 | 7.820 | 7.400 | 7.600 | 20,742 | -0.27(-3.41%) |
Feb 24, 2015 | 7.810 | 7.900 | 7.750 | 7.869 | 4,917 | +0.02(+0.24%) |
Feb 23, 2015 | 8.000 | 8.000 | 7.771 | 7.850 | 2,840 | -0.08(-1.01%) |
Feb 20, 2015 | 8.260 | 8.400 | 7.750 | 7.930 | 30,358 | -0.91(-10.29%) |
Feb 19, 2015 | 8.800 | 8.850 | 8.790 | 8.840 | 4,465 | +0.03(+0.31%) |
Feb 18, 2015 | 8.760 | 8.813 | 8.760 | 8.813 | 1,365 | -0.04(-0.42%) |
Feb 17, 2015 | 8.850 | 8.850 | 8.760 | 8.850 | 11,831 | +0.00(+0.00%) |
Feb 13, 2015 | 8.760 | 8.850 | 8.850 | 8.850 | 4,700 | +0.07(+0.80%) |
Feb 12, 2015 | 8.910 | 8.910 | 8.770 | 8.780 | 2,423 | -0.18(-2.01%) |
Feb 11, 2015 | 8.927 | 9.010 | 8.927 | 8.960 | 2,854 | +0.11(+1.24%) |
Feb 10, 2015 | 8.941 | 8.941 | 8.850 | 8.850 | 2,006 | -0.18(-1.99%) |
Feb 06, 2015 | 8.910 | 9.030 | 9.030 | 9.030 | 1,800 | +0.13(+1.51%) |
Feb 05, 2015 | 8.730 | 8.940 | 8.721 | 8.896 | 5,603 | +0.17(+1.90%) |
Feb 04, 2015 | 9.050 | 9.050 | 8.725 | 8.730 | 3,819 | -0.11(-1.24%) |
Feb 03, 2015 | 9.090 | 9.180 | 8.780 | 8.840 | 2,298 | +0.12(+1.38%) |
Feb 02, 2015 | 9.040 | 9.170 | 8.560 | 8.720 | 28,456 | -0.78(-8.21%) |
Jan 29, 2015 | 9.210 | 9.630 | 9.200 | 9.500 | 61 | +0.30(+3.26%) |
Jan 28, 2015 | 9.220 | 9.420 | 9.200 | 9.200 | 1,954 | -0.02(-0.22%) |
Jan 27, 2015 | 9.220 | 9.220 | 9.220 | 9.220 | 1,030 | -0.13(-1.39%) |
Jan 26, 2015 | 9.440 | 9.490 | 9.230 | 9.350 | 4,205 | -0.18(-1.89%) |
Jan 23, 2015 | 9.550 | 9.550 | 9.330 | 9.530 | 303 | +0.22(+2.36%) |
Jan 22, 2015 | 9.220 | 9.500 | 9.200 | 9.310 | 1,171 | +0.08(+0.87%) |
Jan 21, 2015 | 9.430 | 9.490 | 9.110 | 9.230 | 20,789 | -0.40(-4.15%) |
Jan 20, 2015 | 9.620 | 9.780 | 9.520 | 9.630 | 8,745 | -0.07(-0.72%) |
Jan 16, 2015 | 9.870 | 9.870 | 9.700 | 9.700 | 1,793 | -0.17(-1.72%) |
Jan 15, 2015 | 9.940 | 9.940 | 9.800 | 9.870 | 2,183 | -0.05(-0.50%) |
Jan 14, 2015 | 9.715 | 9.920 | 9.715 | 9.920 | 5,166 | +0.15(+1.54%) |
Jan 13, 2015 | 9.880 | 9.880 | 9.700 | 9.770 | 2,539 | -0.13(-1.31%) |
Jan 12, 2015 | 9.900 | 10.12 | 9.870 | 9.900 | 23,875 | +0.20(+2.06%) |
Jan 09, 2015 | 9.730 | 9.750 | 9.630 | 9.700 | 9,993 | +0.07(+0.73%) |
Jan 08, 2015 | 9.680 | 9.680 | 9.570 | 9.630 | 950 | +0.14(+1.48%) |
Jan 07, 2015 | 9.740 | 9.740 | 9.430 | 9.490 | 4,971 | -0.11(-1.15%) |
Jan 06, 2015 | 9.440 | 9.750 | 9.310 | 9.600 | 6,423 | +0.29(+3.11%) |
Jan 05, 2015 | 9.700 | 9.700 | 9.310 | 9.310 | 11,939 | -0.39(-4.02%) |
Jan 02, 2015 | 9.740 | 9.740 | 9.430 | 9.700 | 4,723 | -0.05(-0.51%) |
Dec 31, 2014 | 9.680 | 9.750 | 9.750 | 9.750 | 18,200 | +0.09(+0.93%) |
Dec 30, 2014 | 9.300 | 9.730 | 9.290 | 9.660 | 18,377 | +0.36(+3.87%) |
Dec 29, 2014 | 9.180 | 9.420 | 9.060 | 9.300 | 32,152 | +0.20(+2.20%) |
Dec 26, 2014 | 9.080 | 9.220 | 9.020 | 9.100 | 2,205 | +0.09(+1.00%) |
Dec 24, 2014 | 9.160 | 9.010 | 9.010 | 9.010 | 18,700 | -0.22(-2.38%) |
Dec 23, 2014 | 9.070 | 9.240 | 9.050 | 9.230 | 3,371 | +0.03(+0.33%) |
Dec 22, 2014 | 9.340 | 9.340 | 9.010 | 9.200 | 10,184 | +0.02(+0.22%) |
Dec 19, 2014 | 9.130 | 9.460 | 9.120 | 9.180 | 4,388 | +0.02(+0.22%) |
Dec 18, 2014 | 9.240 | 9.390 | 9.160 | 9.160 | 5,961 | -0.21(-2.24%) |
Dec 17, 2014 | 9.500 | 9.500 | 9.351 | 9.370 | 9,324 | -0.13(-1.37%) |
Dec 16, 2014 | 9.500 | 9.590 | 9.346 | 9.500 | 8,868 | +0.00(+0.00%) |
Dec 15, 2014 | 9.550 | 9.550 | 9.375 | 9.500 | 3,275 | -0.04(-0.42%) |
Dec 12, 2014 | 9.720 | 9.720 | 9.470 | 9.540 | 7,293 | -0.05(-0.52%) |
Dec 11, 2014 | 9.560 | 9.640 | 9.511 | 9.590 | 10,325 | -0.07(-0.72%) |
Dec 10, 2014 | 9.680 | 9.760 | 9.570 | 9.660 | 3,246 | -0.09(-0.92%) |
Dec 09, 2014 | 9.630 | 9.850 | 9.630 | 9.750 | 7,620 | -0.01(-0.10%) |
Dec 08, 2014 | 9.750 | 9.850 | 9.560 | 9.760 | 9,047 | +0.01(+0.10%) |
Dec 05, 2014 | 9.710 | 9.750 | 9.580 | 9.750 | 10,684 | +0.14(+1.46%) |
Dec 04, 2014 | 9.310 | 9.740 | 9.290 | 9.610 | 23,835 | +0.38(+4.12%) |
Dec 03, 2014 | 8.960 | 9.270 | 8.960 | 9.230 | 13,205 | +0.30(+3.36%) |
Dec 02, 2014 | 8.680 | 9.000 | 8.680 | 8.930 | 21,130 | +0.21(+2.41%) |