Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.611 | 8.624 | 8.590 | 8.607 | 92,665 | -0.00(-0.05%) |
Feb 26, 2015 | 8.603 | 8.624 | 8.586 | 8.611 | 148,822 | +0.01(+0.10%) |
Feb 25, 2015 | 8.590 | 8.607 | 8.576 | 8.603 | 107,305 | +0.02(+0.24%) |
Feb 24, 2015 | 8.553 | 8.603 | 8.524 | 8.582 | 120,988 | +0.03(+0.29%) |
Feb 23, 2015 | 8.549 | 8.578 | 8.532 | 8.557 | 184,026 | +0.01(+0.10%) |
Feb 20, 2015 | 8.499 | 8.561 | 8.494 | 8.549 | 96,018 | +0.03(+0.34%) |
Feb 19, 2015 | 8.507 | 8.549 | 8.494 | 8.519 | 196,523 | +0.01(+0.15%) |
Feb 18, 2015 | 8.486 | 8.528 | 8.482 | 8.507 | 119,276 | +0.00(+0.00%) |
Feb 17, 2015 | 8.494 | 8.507 | 8.436 | 8.507 | 178,327 | +0.01(+0.15%) |
Feb 13, 2015 | 8.440 | 8.494 | 8.494 | 8.494 | 130,022 | +0.07(+0.84%) |
Feb 12, 2015 | 8.411 | 8.428 | 8.390 | 8.423 | 277,825 | +0.06(+0.75%) |
Feb 11, 2015 | 8.402 | 8.411 | 8.352 | 8.361 | 226,409 | -0.04(-0.45%) |
Feb 10, 2015 | 8.377 | 8.406 | 8.344 | 8.398 | 373,637 | +0.05(+0.55%) |
Feb 09, 2015 | 8.377 | 8.400 | 8.332 | 8.352 | 448,336 | -0.04(-0.50%) |
Feb 06, 2015 | 8.448 | 8.461 | 8.392 | 8.394 | 794,020 | -0.06(-0.74%) |
Feb 05, 2015 | 8.415 | 8.465 | 8.415 | 8.457 | 392,403 | +0.05(+0.55%) |
Feb 04, 2015 | 8.428 | 8.494 | 8.407 | 8.411 | 327,873 | -0.02(-0.25%) |
Feb 03, 2015 | 8.394 | 8.469 | 8.390 | 8.432 | 528,752 | +0.05(+0.55%) |
Feb 02, 2015 | 8.357 | 8.423 | 8.348 | 8.386 | 215,648 | +0.03(+0.35%) |
Jan 30, 2015 | 8.369 | 8.428 | 8.352 | 8.357 | 113,558 | -0.07(-0.79%) |
Jan 29, 2015 | 8.348 | 8.423 | 8.286 | 8.423 | 188,006 | +0.09(+1.10%) |
Jan 28, 2015 | 8.494 | 8.494 | 8.332 | 8.332 | 183,305 | -0.11(-1.34%) |
Jan 27, 2015 | 8.473 | 8.494 | 8.444 | 8.444 | 167,672 | -0.11(-1.27%) |
Jan 26, 2015 | 8.590 | 8.598 | 8.549 | 8.553 | 160,270 | -0.03(-0.29%) |
Jan 23, 2015 | 8.570 | 8.624 | 8.561 | 8.578 | 117,947 | -0.01(-0.15%) |
Jan 22, 2015 | 8.565 | 8.595 | 8.510 | 8.590 | 224,434 | +0.09(+1.08%) |
Jan 21, 2015 | 8.453 | 8.540 | 8.423 | 8.499 | 139,134 | +0.01(+0.15%) |
Jan 20, 2015 | 8.515 | 8.515 | 8.386 | 8.486 | 142,893 | +0.02(+0.20%) |
Jan 16, 2015 | 8.361 | 8.473 | 8.361 | 8.469 | 213,472 | +0.12(+1.45%) |
Jan 15, 2015 | 8.419 | 8.453 | 8.340 | 8.348 | 205,970 | -0.08(-0.99%) |
Jan 14, 2015 | 8.390 | 8.432 | 8.336 | 8.432 | 265,038 | -0.01(-0.15%) |
Jan 13, 2015 | 8.486 | 8.565 | 8.423 | 8.444 | 228,047 | -0.00(-0.05%) |
Jan 12, 2015 | 8.519 | 8.519 | 8.429 | 8.448 | 134,792 | -0.05(-0.64%) |
Jan 09, 2015 | 8.528 | 8.528 | 8.444 | 8.503 | 171,881 | -0.00(-0.05%) |
Jan 08, 2015 | 8.448 | 8.507 | 8.432 | 8.507 | 447,738 | +0.13(+1.55%) |
Jan 07, 2015 | 8.465 | 8.465 | 8.364 | 8.377 | 458,839 | +0.03(+0.30%) |
Jan 06, 2015 | 8.469 | 8.486 | 8.269 | 8.352 | 678,661 | -0.07(-0.79%) |
Jan 05, 2015 | 8.578 | 8.586 | 8.377 | 8.419 | 411,861 | -0.17(-1.99%) |
Jan 02, 2015 | 8.682 | 8.691 | 8.528 | 8.590 | 164,187 | -0.05(-0.53%) |
Dec 31, 2014 | 8.620 | 8.636 | 8.636 | 8.636 | 240,410 | +0.05(+0.58%) |
Dec 30, 2014 | 8.595 | 8.636 | 8.544 | 8.586 | 194,703 | -0.05(-0.58%) |
Dec 29, 2014 | 8.728 | 8.745 | 8.632 | 8.636 | 174,331 | -0.11(-1.29%) |
Dec 26, 2014 | 8.791 | 8.799 | 8.720 | 8.749 | 117,873 | -0.02(-0.19%) |
Dec 24, 2014 | 8.778 | 8.766 | 8.766 | 8.766 | 108,232 | +0.04(+0.48%) |
Dec 23, 2014 | 8.704 | 8.753 | 8.704 | 8.724 | 180,837 | +0.02(+0.24%) |
Dec 22, 2014 | 8.683 | 8.704 | 8.666 | 8.704 | 142,693 | +0.05(+0.57%) |
Dec 19, 2014 | 8.691 | 8.695 | 8.650 | 8.654 | 171,163 | -0.01(-0.09%) |
Dec 18, 2014 | 8.585 | 8.663 | 8.539 | 8.663 | 219,354 | +0.18(+2.08%) |
Dec 17, 2014 | 8.392 | 8.490 | 8.367 | 8.486 | 179,928 | +0.11(+1.32%) |
Dec 16, 2014 | 8.375 | 8.490 | 8.285 | 8.375 | 214,288 | -0.08(-0.97%) |
Dec 15, 2014 | 8.564 | 8.564 | 8.433 | 8.457 | 197,350 | -0.05(-0.53%) |
Dec 12, 2014 | 8.523 | 8.605 | 8.496 | 8.503 | 244,956 | -0.06(-0.67%) |
Dec 11, 2014 | 8.503 | 8.605 | 8.482 | 8.560 | 151,797 | +0.08(+0.92%) |
Dec 10, 2014 | 8.531 | 8.560 | 8.470 | 8.482 | 216,540 | -0.09(-1.05%) |
Dec 09, 2014 | 8.490 | 8.572 | 8.470 | 8.572 | 162,315 | -0.05(-0.62%) |
Dec 08, 2014 | 8.622 | 8.654 | 8.597 | 8.626 | 142,737 | -0.02(-0.28%) |
Dec 05, 2014 | 8.617 | 8.654 | 8.617 | 8.650 | 118,332 | +0.01(+0.09%) |
Dec 04, 2014 | 8.597 | 8.645 | 8.581 | 8.642 | 163,241 | +0.03(+0.33%) |
Dec 03, 2014 | 8.605 | 8.667 | 8.581 | 8.613 | 186,720 | +0.00(+0.05%) |
Dec 02, 2014 | 8.556 | 8.613 | 8.531 | 8.609 | 109,679 | +0.05(+0.57%) |