Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.870 | 8.880 | 8.760 | 8.850 | 1,531 | +0.09(+1.03%) |
Feb 26, 2015 | 8.880 | 8.880 | 8.750 | 8.760 | 3,855 | +0.04(+0.52%) |
Feb 25, 2015 | 8.630 | 8.795 | 8.630 | 8.715 | 5,962 | -0.09(-0.97%) |
Feb 24, 2015 | 8.800 | 8.800 | 8.710 | 8.800 | 4,970 | -0.05(-0.56%) |
Feb 23, 2015 | 8.850 | 8.980 | 8.850 | 8.850 | 7,115 | +0.00(+0.00%) |
Feb 20, 2015 | 8.850 | 8.897 | 8.850 | 8.850 | 4,886 | -0.01(-0.11%) |
Feb 19, 2015 | 8.783 | 8.860 | 8.783 | 8.860 | 700 | +0.01(+0.11%) |
Feb 18, 2015 | 8.752 | 8.850 | 8.750 | 8.850 | 3,106 | +0.09(+1.03%) |
Feb 17, 2015 | 8.820 | 8.940 | 8.650 | 8.760 | 10,097 | -0.19(-2.12%) |
Feb 13, 2015 | 8.840 | 8.950 | 8.950 | 8.950 | 9,100 | +0.12(+1.36%) |
Feb 12, 2015 | 8.770 | 8.830 | 8.650 | 8.830 | 16,574 | +0.05(+0.57%) |
Feb 11, 2015 | 8.750 | 8.980 | 8.750 | 8.780 | 1,040 | +0.00(+0.00%) |
Feb 10, 2015 | 8.950 | 8.950 | 8.750 | 8.780 | 5,047 | +0.02(+0.23%) |
Feb 09, 2015 | 8.760 | 8.990 | 8.570 | 8.760 | 29,945 | +0.18(+2.10%) |
Feb 06, 2015 | 9.090 | 9.090 | 8.500 | 8.580 | 27,567 | -1.11(-11.46%) |
Feb 05, 2015 | 9.570 | 9.750 | 9.470 | 9.690 | 15,107 | +0.03(+0.31%) |
Feb 04, 2015 | 9.495 | 9.669 | 9.495 | 9.660 | 2,954 | +0.34(+3.65%) |
Feb 03, 2015 | 9.090 | 9.720 | 9.090 | 9.320 | 22,851 | +0.07(+0.76%) |
Feb 02, 2015 | 9.170 | 9.460 | 9.100 | 9.250 | 34,078 | -0.08(-0.86%) |
Jan 30, 2015 | 9.315 | 9.346 | 9.250 | 9.330 | 1,244 | +0.01(+0.11%) |
Jan 29, 2015 | 9.460 | 9.460 | 9.230 | 9.320 | 1,337 | +0.07(+0.76%) |
Jan 28, 2015 | 9.260 | 9.260 | 9.225 | 9.250 | 3,537 | -0.00(-0.01%) |
Jan 27, 2015 | 9.251 | 9.251 | 9.251 | 9.251 | 304 | -0.17(-1.79%) |
Jan 26, 2015 | 9.380 | 9.490 | 9.250 | 9.420 | 15,578 | -0.07(-0.74%) |
Jan 23, 2015 | 9.450 | 9.620 | 9.310 | 9.490 | 4,815 | +0.04(+0.42%) |
Jan 22, 2015 | 9.340 | 9.483 | 9.340 | 9.450 | 14,830 | -0.02(-0.21%) |
Jan 21, 2015 | 9.500 | 9.550 | 9.450 | 9.470 | 15,609 | -0.04(-0.42%) |
Jan 20, 2015 | 9.650 | 9.650 | 9.430 | 9.510 | 9,802 | -0.24(-2.46%) |
Jan 16, 2015 | 9.680 | 9.780 | 9.550 | 9.750 | 5,902 | +0.18(+1.88%) |
Jan 15, 2015 | 9.910 | 9.910 | 9.560 | 9.570 | 2,832 | -0.15(-1.54%) |
Jan 14, 2015 | 9.720 | 9.800 | 9.561 | 9.720 | 5,988 | +0.01(+0.10%) |
Jan 13, 2015 | 9.680 | 9.720 | 9.630 | 9.710 | 2,214 | +0.02(+0.21%) |
Jan 12, 2015 | 9.570 | 9.710 | 9.550 | 9.690 | 4,633 | -0.02(-0.21%) |
Jan 09, 2015 | 9.530 | 9.710 | 9.530 | 9.710 | 1,670 | +0.10(+1.04%) |
Jan 08, 2015 | 9.700 | 9.700 | 9.610 | 9.610 | 2,858 | -0.11(-1.13%) |
Jan 07, 2015 | 9.700 | 9.790 | 9.600 | 9.720 | 14,190 | +0.08(+0.83%) |
Jan 06, 2015 | 9.760 | 9.870 | 9.630 | 9.640 | 4,865 | -0.18(-1.83%) |
Jan 05, 2015 | 9.730 | 9.830 | 9.540 | 9.820 | 7,352 | -0.12(-1.21%) |
Jan 02, 2015 | 9.940 | 9.950 | 9.720 | 9.940 | 18,610 | -0.24(-2.36%) |
Dec 31, 2014 | 10.05 | 10.18 | 10.18 | 10.18 | 27,900 | +0.05(+0.49%) |
Dec 30, 2014 | 10.00 | 10.33 | 10.00 | 10.13 | 3,738 | +0.14(+1.40%) |
Dec 29, 2014 | 10.24 | 10.24 | 9.990 | 9.990 | 21,000 | -0.41(-3.94%) |
Dec 26, 2014 | 10.16 | 10.45 | 9.980 | 10.40 | 5,731 | +0.16(+1.56%) |
Dec 24, 2014 | 9.970 | 10.24 | 10.24 | 10.24 | 6,400 | +0.22(+2.20%) |
Dec 23, 2014 | 9.960 | 10.17 | 9.940 | 10.02 | 4,384 | +0.05(+0.50%) |
Dec 22, 2014 | 9.950 | 10.24 | 9.950 | 9.970 | 19,145 | +0.26(+2.68%) |
Dec 19, 2014 | 9.970 | 10.20 | 9.710 | 9.710 | 10,125 | -0.39(-3.86%) |
Dec 18, 2014 | 9.860 | 10.50 | 9.820 | 10.10 | 59,103 | +0.10(+1.00%) |
Dec 17, 2014 | 9.850 | 10.10 | 9.829 | 10.00 | 13,804 | +0.05(+0.50%) |
Dec 16, 2014 | 9.970 | 9.990 | 9.813 | 9.950 | 7,293 | +0.00(+0.00%) |
Dec 15, 2014 | 9.900 | 10.00 | 9.830 | 9.950 | 8,552 | -0.05(-0.50%) |
Dec 12, 2014 | 9.850 | 10.34 | 9.850 | 10.00 | 122,164 | +0.00(+0.00%) |
Dec 11, 2014 | 10.00 | 10.00 | 9.760 | 10.00 | 6,848 | +0.00(+0.00%) |
Dec 10, 2014 | 10.00 | 10.00 | 9.930 | 10.00 | 7,276 | +0.03(+0.30%) |
Dec 09, 2014 | 10.10 | 10.17 | 9.900 | 9.970 | 27,267 | -0.25(-2.45%) |
Dec 08, 2014 | 10.35 | 10.41 | 10.15 | 10.22 | 35,074 | -0.22(-2.11%) |
Dec 05, 2014 | 10.12 | 10.49 | 10.12 | 10.44 | 36,458 | -0.08(-0.76%) |
Dec 04, 2014 | 10.83 | 10.84 | 10.52 | 10.52 | 14,347 | -0.16(-1.50%) |
Dec 03, 2014 | 10.65 | 10.72 | 10.65 | 10.68 | 2,733 | -0.02(-0.19%) |
Dec 02, 2014 | 10.71 | 10.71 | 10.69 | 10.70 | 10,748 | -0.03(-0.30%) |