Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.982 | 9.052 | 8.968 | 8.968 | 930,305 | -0.05(-0.54%) |
Feb 26, 2015 | 8.982 | 9.045 | 8.968 | 9.017 | 955,615 | +0.03(+0.39%) |
Feb 25, 2015 | 9.072 | 9.079 | 8.934 | 8.982 | 1,208,475 | -0.08(-0.92%) |
Feb 24, 2015 | 9.003 | 9.162 | 9.003 | 9.065 | 801,623 | +0.04(+0.46%) |
Feb 23, 2015 | 8.954 | 9.024 | 8.934 | 9.024 | 902,490 | +0.00(+0.00%) |
Feb 20, 2015 | 8.899 | 9.037 | 8.795 | 9.024 | 1,117,798 | +0.10(+1.16%) |
Feb 19, 2015 | 8.878 | 8.954 | 8.823 | 8.920 | 773,175 | -0.03(-0.39%) |
Feb 18, 2015 | 9.086 | 9.114 | 8.913 | 8.954 | 1,177,841 | -0.18(-1.97%) |
Feb 17, 2015 | 9.058 | 9.141 | 9.017 | 9.134 | 842,325 | +0.06(+0.61%) |
Feb 13, 2015 | 9.051 | 9.079 | 9.079 | 9.079 | 1,057,151 | +0.05(+0.54%) |
Feb 12, 2015 | 8.940 | 9.030 | 8.885 | 9.030 | 771,894 | +0.18(+2.03%) |
Feb 11, 2015 | 8.878 | 8.913 | 8.809 | 8.850 | 1,126,630 | -0.03(-0.31%) |
Feb 10, 2015 | 8.892 | 8.931 | 8.760 | 8.878 | 1,024,298 | +0.08(+0.94%) |
Feb 09, 2015 | 8.850 | 8.892 | 8.767 | 8.795 | 978,085 | -0.10(-1.17%) |
Feb 06, 2015 | 8.871 | 8.996 | 8.809 | 8.899 | 1,444,639 | +0.08(+0.94%) |
Feb 05, 2015 | 8.698 | 8.830 | 8.698 | 8.816 | 968,021 | +0.17(+1.92%) |
Feb 04, 2015 | 8.677 | 8.753 | 8.643 | 8.650 | 689,306 | -0.07(-0.79%) |
Feb 03, 2015 | 8.594 | 8.760 | 8.594 | 8.719 | 1,327,389 | +0.19(+2.19%) |
Feb 02, 2015 | 8.366 | 8.553 | 8.262 | 8.532 | 1,504,693 | +0.22(+2.67%) |
Jan 30, 2015 | 8.393 | 8.442 | 8.303 | 8.310 | 1,614,041 | -0.17(-2.04%) |
Jan 29, 2015 | 8.352 | 8.487 | 8.310 | 8.483 | 1,190,294 | +0.16(+1.91%) |
Jan 28, 2015 | 8.560 | 8.594 | 8.317 | 8.324 | 2,034,261 | -0.21(-2.51%) |
Jan 27, 2015 | 8.539 | 8.643 | 8.508 | 8.539 | 1,804,488 | -0.13(-1.52%) |
Jan 26, 2015 | 8.504 | 8.684 | 8.435 | 8.670 | 1,595,037 | +0.13(+1.54%) |
Jan 23, 2015 | 8.670 | 8.719 | 8.511 | 8.539 | 1,022,327 | -0.18(-2.07%) |
Jan 22, 2015 | 8.546 | 8.733 | 8.324 | 8.719 | 1,967,940 | +0.48(+5.89%) |
Jan 21, 2015 | 8.241 | 8.352 | 8.186 | 8.234 | 1,450,455 | -0.01(-0.17%) |
Jan 20, 2015 | 8.296 | 8.317 | 8.186 | 8.248 | 2,025,238 | -0.05(-0.58%) |
Jan 16, 2015 | 8.206 | 8.366 | 8.206 | 8.296 | 2,114,363 | +0.05(+0.59%) |
Jan 15, 2015 | 8.373 | 8.386 | 8.227 | 8.248 | 1,239,360 | -0.13(-1.57%) |
Jan 14, 2015 | 8.345 | 8.407 | 8.234 | 8.380 | 1,157,465 | -0.08(-0.98%) |
Jan 13, 2015 | 8.573 | 8.691 | 8.393 | 8.463 | 1,949,893 | -0.06(-0.73%) |
Jan 12, 2015 | 8.539 | 8.601 | 8.466 | 8.525 | 1,005,848 | -0.05(-0.57%) |
Jan 09, 2015 | 8.830 | 8.843 | 8.560 | 8.573 | 1,050,503 | -0.27(-3.05%) |
Jan 08, 2015 | 8.698 | 8.843 | 8.629 | 8.843 | 1,670,157 | +0.26(+2.98%) |
Jan 07, 2015 | 8.670 | 8.698 | 8.546 | 8.587 | 1,693,289 | +0.02(+0.24%) |
Jan 06, 2015 | 8.802 | 8.850 | 8.508 | 8.566 | 2,235,716 | -0.24(-2.67%) |
Jan 05, 2015 | 9.037 | 9.048 | 8.795 | 8.802 | 1,156,470 | -0.28(-3.13%) |
Jan 02, 2015 | 9.266 | 9.273 | 8.961 | 9.086 | 1,476,040 | -0.14(-1.50%) |
Dec 31, 2014 | 9.349 | 9.224 | 9.224 | 9.224 | 842,573 | -0.07(-0.75%) |
Dec 30, 2014 | 9.307 | 9.377 | 9.259 | 9.294 | 793,600 | -0.04(-0.45%) |
Dec 29, 2014 | 9.176 | 9.391 | 9.155 | 9.335 | 1,122,674 | +0.17(+1.89%) |
Dec 26, 2014 | 9.224 | 9.224 | 9.148 | 9.162 | 443,559 | +0.01(+0.08%) |
Dec 24, 2014 | 9.197 | 9.155 | 9.155 | 9.155 | 598,537 | -0.07(-0.75%) |
Dec 23, 2014 | 9.072 | 9.252 | 9.051 | 9.224 | 1,467,839 | +0.17(+1.91%) |
Dec 22, 2014 | 9.010 | 9.058 | 8.954 | 9.051 | 1,178,521 | +0.05(+0.54%) |
Dec 19, 2014 | 9.017 | 9.051 | 8.937 | 9.003 | 3,368,323 | -0.01(-0.15%) |
Dec 18, 2014 | 8.975 | 9.044 | 8.934 | 9.017 | 1,485,361 | +0.09(+1.01%) |
Dec 17, 2014 | 8.712 | 8.934 | 8.389 | 8.927 | 1,938,664 | +0.21(+2.38%) |
Dec 16, 2014 | 8.518 | 8.816 | 8.518 | 8.719 | 2,301,017 | +0.16(+1.86%) |
Dec 15, 2014 | 8.677 | 8.719 | 8.542 | 8.560 | 1,411,964 | -0.07(-0.80%) |
Dec 12, 2014 | 8.594 | 8.726 | 8.594 | 8.629 | 1,022,848 | -0.10(-1.11%) |
Dec 11, 2014 | 8.712 | 8.795 | 8.705 | 8.726 | 1,113,421 | +0.03(+0.40%) |
Dec 10, 2014 | 8.947 | 8.982 | 8.684 | 8.691 | 1,527,377 | -0.30(-3.31%) |
Dec 09, 2014 | 8.753 | 9.020 | 8.712 | 8.989 | 1,638,058 | +0.10(+1.17%) |
Dec 08, 2014 | 8.913 | 9.044 | 8.835 | 8.885 | 1,154,802 | -0.08(-0.85%) |
Dec 05, 2014 | 8.788 | 8.975 | 8.788 | 8.961 | 1,093,439 | +0.19(+2.21%) |
Dec 04, 2014 | 8.760 | 8.781 | 8.705 | 8.767 | 826,203 | -0.01(-0.16%) |
Dec 03, 2014 | 8.657 | 8.802 | 8.650 | 8.781 | 820,195 | +0.12(+1.44%) |
Dec 02, 2014 | 8.608 | 8.750 | 8.608 | 8.657 | 772,448 | +0.08(+0.97%) |