Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.920 | 8.990 | 8.850 | 8.920 | 311,091 | +0.03(+0.34%) |
Feb 26, 2015 | 8.840 | 8.940 | 8.790 | 8.890 | 161,209 | +0.01(+0.11%) |
Feb 25, 2015 | 9.030 | 9.030 | 8.770 | 8.880 | 181,396 | -0.11(-1.22%) |
Feb 24, 2015 | 8.700 | 9.060 | 8.700 | 8.990 | 320,487 | +0.36(+4.17%) |
Feb 23, 2015 | 8.880 | 8.930 | 8.520 | 8.630 | 407,563 | -0.33(-3.68%) |
Feb 20, 2015 | 8.740 | 9.260 | 8.710 | 8.960 | 377,277 | +0.34(+3.94%) |
Feb 19, 2015 | 8.300 | 8.650 | 8.300 | 8.620 | 185,816 | +0.18(+2.13%) |
Feb 18, 2015 | 8.550 | 8.600 | 8.370 | 8.440 | 233,132 | -0.16(-1.86%) |
Feb 17, 2015 | 8.540 | 8.690 | 8.490 | 8.600 | 184,807 | +0.06(+0.70%) |
Feb 13, 2015 | 8.810 | 8.540 | 8.540 | 8.540 | 216,000 | -0.21(-2.40%) |
Feb 12, 2015 | 8.650 | 8.770 | 8.530 | 8.750 | 221,277 | +0.19(+2.22%) |
Feb 11, 2015 | 8.710 | 8.896 | 8.480 | 8.560 | 195,946 | -0.20(-2.28%) |
Feb 10, 2015 | 8.830 | 8.860 | 8.530 | 8.760 | 176,103 | +0.00(+0.00%) |
Feb 09, 2015 | 8.550 | 8.790 | 8.500 | 8.760 | 646,755 | +0.19(+2.22%) |
Feb 06, 2015 | 8.980 | 9.050 | 8.530 | 8.570 | 403,979 | -0.43(-4.78%) |
Feb 05, 2015 | 8.970 | 9.160 | 8.890 | 9.000 | 216,376 | +0.10(+1.12%) |
Feb 04, 2015 | 8.990 | 9.130 | 8.860 | 8.900 | 289,513 | -0.10(-1.11%) |
Feb 03, 2015 | 9.010 | 9.290 | 8.950 | 9.000 | 512,411 | +0.05(+0.56%) |
Feb 02, 2015 | 8.910 | 9.050 | 8.697 | 8.950 | 360,758 | +0.21(+2.40%) |
Jan 30, 2015 | 8.740 | 8.890 | 8.570 | 8.740 | 315,550 | -0.03(-0.34%) |
Jan 29, 2015 | 8.620 | 8.860 | 8.510 | 8.770 | 431,739 | +0.17(+1.98%) |
Jan 28, 2015 | 8.910 | 9.000 | 8.390 | 8.600 | 328,073 | -0.30(-3.37%) |
Jan 27, 2015 | 8.840 | 9.000 | 8.820 | 8.900 | 209,305 | -0.05(-0.56%) |
Jan 26, 2015 | 8.870 | 9.070 | 8.740 | 8.950 | 370,721 | +0.05(+0.56%) |
Jan 23, 2015 | 9.030 | 9.200 | 8.870 | 8.900 | 309,467 | -0.10(-1.11%) |
Jan 22, 2015 | 9.100 | 9.230 | 8.960 | 9.000 | 864,101 | +0.03(+0.33%) |
Jan 21, 2015 | 9.010 | 9.130 | 8.840 | 8.970 | 543,052 | -0.04(-0.44%) |
Jan 20, 2015 | 9.040 | 9.060 | 8.670 | 9.010 | 373,404 | -0.06(-0.66%) |
Jan 16, 2015 | 8.950 | 9.170 | 8.900 | 9.070 | 420,923 | +0.12(+1.34%) |
Jan 15, 2015 | 9.270 | 9.270 | 8.870 | 8.950 | 278,215 | -0.25(-2.72%) |
Jan 14, 2015 | 9.100 | 9.240 | 8.970 | 9.200 | 309,442 | +0.00(+0.00%) |
Jan 13, 2015 | 9.280 | 9.440 | 9.030 | 9.200 | 345,060 | -0.09(-0.97%) |
Jan 12, 2015 | 9.550 | 9.560 | 9.160 | 9.290 | 309,524 | -0.02(-0.21%) |
Jan 09, 2015 | 9.440 | 9.480 | 9.200 | 9.310 | 330,175 | -0.12(-1.27%) |
Jan 08, 2015 | 9.240 | 9.440 | 9.100 | 9.430 | 359,250 | +0.24(+2.61%) |
Jan 07, 2015 | 9.180 | 9.280 | 9.070 | 9.190 | 267,656 | +0.07(+0.77%) |
Jan 06, 2015 | 9.540 | 9.770 | 9.050 | 9.120 | 534,757 | -0.43(-4.50%) |
Jan 05, 2015 | 9.690 | 9.750 | 9.490 | 9.550 | 481,673 | -0.24(-2.45%) |
Jan 02, 2015 | 9.820 | 9.860 | 9.580 | 9.790 | 436,604 | +0.08(+0.82%) |
Dec 31, 2014 | 9.750 | 9.710 | 9.710 | 9.710 | 663,700 | -0.11(-1.12%) |
Dec 30, 2014 | 9.780 | 9.955 | 9.680 | 9.820 | 519,492 | +0.04(+0.41%) |
Dec 29, 2014 | 9.630 | 9.920 | 9.615 | 9.780 | 356,307 | +0.12(+1.24%) |
Dec 26, 2014 | 9.720 | 9.900 | 9.570 | 9.660 | 222,335 | -0.01(-0.10%) |
Dec 24, 2014 | 9.650 | 9.670 | 9.670 | 9.670 | 235,900 | -0.05(-0.51%) |
Dec 23, 2014 | 9.750 | 9.810 | 9.590 | 9.720 | 263,768 | +0.01(+0.10%) |
Dec 22, 2014 | 10.05 | 10.06 | 9.610 | 9.710 | 322,720 | -0.29(-2.90%) |
Dec 19, 2014 | 9.670 | 10.05 | 9.440 | 10.00 | 770,221 | +0.38(+3.90%) |
Dec 18, 2014 | 9.850 | 10.00 | 9.410 | 9.625 | 444,377 | -0.02(-0.16%) |
Dec 17, 2014 | 9.250 | 9.720 | 9.190 | 9.640 | 593,058 | +0.53(+5.82%) |
Dec 16, 2014 | 8.730 | 9.310 | 8.670 | 9.110 | 364,962 | +0.22(+2.47%) |
Dec 15, 2014 | 9.150 | 9.360 | 8.840 | 8.890 | 324,946 | -0.27(-2.95%) |
Dec 12, 2014 | 9.160 | 9.380 | 9.110 | 9.160 | 400,547 | -0.15(-1.61%) |
Dec 11, 2014 | 9.590 | 9.660 | 9.130 | 9.310 | 569,640 | -0.25(-2.62%) |
Dec 10, 2014 | 9.850 | 10.09 | 9.540 | 9.560 | 554,313 | -0.52(-5.16%) |
Dec 09, 2014 | 9.900 | 10.15 | 9.580 | 10.08 | 311,115 | +0.37(+3.81%) |
Dec 08, 2014 | 9.850 | 10.01 | 9.600 | 9.710 | 555,226 | -0.14(-1.42%) |
Dec 05, 2014 | 9.880 | 10.25 | 9.810 | 9.850 | 543,909 | +0.03(+0.31%) |
Dec 04, 2014 | 10.41 | 10.41 | 9.760 | 9.820 | 926,817 | -0.64(-6.12%) |
Dec 03, 2014 | 9.550 | 10.50 | 9.550 | 10.46 | 700,171 | +0.96(+10.11%) |
Dec 02, 2014 | 9.300 | 9.920 | 9.300 | 9.500 | 511,447 | +0.38(+4.17%) |