Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.633 | 8.705 | 8.633 | 8.705 | 54,097 | +0.07(+0.83%) |
Feb 26, 2015 | 8.672 | 8.672 | 8.620 | 8.633 | 65,931 | -0.03(-0.30%) |
Feb 25, 2015 | 8.679 | 8.705 | 8.620 | 8.659 | 65,439 | +0.00(+0.00%) |
Feb 24, 2015 | 8.640 | 8.659 | 8.594 | 8.659 | 50,889 | +0.02(+0.23%) |
Feb 23, 2015 | 8.601 | 8.640 | 8.581 | 8.640 | 86,097 | +0.07(+0.84%) |
Feb 20, 2015 | 8.549 | 8.607 | 8.549 | 8.568 | 95,771 | +0.03(+0.30%) |
Feb 19, 2015 | 8.516 | 8.581 | 8.516 | 8.542 | 34,747 | +0.02(+0.23%) |
Feb 18, 2015 | 8.490 | 8.568 | 8.490 | 8.523 | 241,211 | +0.06(+0.69%) |
Feb 17, 2015 | 8.614 | 8.614 | 8.458 | 8.464 | 223,793 | -0.14(-1.59%) |
Feb 13, 2015 | 8.633 | 8.601 | 8.601 | 8.601 | 160,009 | -0.01(-0.08%) |
Feb 12, 2015 | 8.672 | 8.705 | 8.562 | 8.607 | 531,390 | -0.07(-0.75%) |
Feb 11, 2015 | 8.796 | 8.796 | 8.640 | 8.672 | 204,544 | -0.09(-1.01%) |
Feb 10, 2015 | 8.838 | 8.851 | 8.735 | 8.760 | 172,345 | -0.08(-0.95%) |
Feb 09, 2015 | 8.858 | 8.903 | 8.845 | 8.845 | 104,142 | -0.01(-0.07%) |
Feb 06, 2015 | 8.884 | 8.922 | 8.851 | 8.851 | 111,160 | -0.06(-0.73%) |
Feb 05, 2015 | 8.858 | 8.929 | 8.825 | 8.916 | 168,703 | +0.05(+0.58%) |
Feb 04, 2015 | 8.922 | 8.929 | 8.838 | 8.864 | 137,450 | -0.07(-0.80%) |
Feb 03, 2015 | 8.948 | 8.974 | 8.935 | 8.935 | 183,017 | -0.04(-0.43%) |
Feb 02, 2015 | 8.896 | 8.975 | 8.877 | 8.974 | 245,778 | +0.08(+0.87%) |
Jan 30, 2015 | 8.871 | 8.948 | 8.858 | 8.896 | 263,074 | +0.04(+0.41%) |
Jan 29, 2015 | 8.819 | 8.884 | 8.819 | 8.860 | 77,003 | +0.02(+0.25%) |
Jan 28, 2015 | 8.793 | 8.845 | 8.774 | 8.838 | 102,670 | +0.07(+0.81%) |
Jan 27, 2015 | 8.715 | 8.773 | 8.715 | 8.767 | 95,915 | +0.08(+0.89%) |
Jan 26, 2015 | 8.722 | 8.735 | 8.683 | 8.689 | 88,710 | -0.02(-0.22%) |
Jan 23, 2015 | 8.728 | 8.728 | 8.696 | 8.709 | 59,153 | -0.01(-0.15%) |
Jan 22, 2015 | 8.702 | 8.728 | 8.683 | 8.722 | 151,127 | +0.03(+0.30%) |
Jan 21, 2015 | 8.728 | 8.728 | 8.689 | 8.696 | 85,964 | -0.04(-0.42%) |
Jan 20, 2015 | 8.728 | 8.735 | 8.689 | 8.733 | 146,537 | +0.03(+0.35%) |
Jan 16, 2015 | 8.689 | 8.728 | 8.676 | 8.702 | 264,495 | +0.03(+0.37%) |
Jan 15, 2015 | 8.657 | 8.773 | 8.644 | 8.670 | 397,885 | +0.04(+0.45%) |
Jan 14, 2015 | 8.631 | 8.663 | 8.618 | 8.631 | 117,353 | -0.01(-0.07%) |
Jan 13, 2015 | 8.637 | 8.650 | 8.586 | 8.637 | 162,856 | +0.02(+0.26%) |
Jan 12, 2015 | 8.589 | 8.628 | 8.583 | 8.615 | 138,332 | +0.03(+0.38%) |
Jan 09, 2015 | 8.557 | 8.602 | 8.557 | 8.583 | 97,297 | +0.01(+0.08%) |
Jan 08, 2015 | 8.531 | 8.654 | 8.466 | 8.576 | 461,603 | +0.05(+0.53%) |
Jan 07, 2015 | 8.480 | 8.544 | 8.473 | 8.531 | 126,349 | +0.05(+0.61%) |
Jan 06, 2015 | 8.486 | 8.499 | 8.454 | 8.480 | 258,059 | +0.04(+0.46%) |
Jan 05, 2015 | 8.454 | 8.480 | 8.415 | 8.441 | 161,846 | +0.01(+0.08%) |
Jan 02, 2015 | 8.357 | 8.460 | 8.344 | 8.435 | 165,853 | +0.05(+0.61%) |
Dec 31, 2014 | 8.409 | 8.383 | 8.383 | 8.383 | 99,167 | +0.00(+0.00%) |
Dec 30, 2014 | 8.390 | 8.401 | 8.344 | 8.383 | 102,414 | +0.04(+0.46%) |
Dec 29, 2014 | 8.351 | 8.390 | 8.312 | 8.344 | 233,253 | -0.01(-0.15%) |
Dec 26, 2014 | 8.415 | 8.422 | 8.338 | 8.357 | 112,190 | -0.03(-0.38%) |
Dec 24, 2014 | 8.415 | 8.390 | 8.390 | 8.390 | 56,334 | -0.01(-0.08%) |
Dec 23, 2014 | 8.435 | 8.454 | 8.357 | 8.396 | 203,562 | -0.01(-0.17%) |
Dec 22, 2014 | 8.383 | 8.415 | 8.383 | 8.410 | 67,196 | +0.02(+0.25%) |
Dec 19, 2014 | 8.390 | 8.428 | 8.377 | 8.390 | 87,795 | +0.00(+0.00%) |
Dec 18, 2014 | 8.428 | 8.428 | 8.377 | 8.390 | 173,844 | -0.01(-0.08%) |
Dec 17, 2014 | 8.441 | 8.460 | 8.390 | 8.396 | 122,698 | -0.03(-0.38%) |
Dec 16, 2014 | 8.422 | 8.428 | 8.390 | 8.428 | 117,776 | +0.02(+0.23%) |
Dec 15, 2014 | 8.422 | 8.422 | 8.383 | 8.409 | 102,634 | +0.00(+0.00%) |
Dec 12, 2014 | 8.364 | 8.420 | 8.319 | 8.409 | 124,726 | +0.03(+0.38%) |
Dec 11, 2014 | 8.396 | 8.396 | 8.332 | 8.377 | 152,251 | +0.01(+0.08%) |
Dec 10, 2014 | 8.364 | 8.409 | 8.357 | 8.370 | 121,327 | +0.02(+0.19%) |
Dec 09, 2014 | 8.322 | 8.354 | 8.310 | 8.354 | 79,443 | +0.02(+0.23%) |
Dec 08, 2014 | 8.297 | 8.352 | 8.278 | 8.335 | 108,204 | +0.03(+0.39%) |
Dec 05, 2014 | 8.361 | 8.361 | 8.303 | 8.303 | 150,767 | -0.06(-0.69%) |
Dec 04, 2014 | 8.329 | 8.367 | 8.310 | 8.361 | 115,829 | +0.05(+0.62%) |
Dec 03, 2014 | 8.322 | 8.329 | 8.290 | 8.310 | 136,735 | +0.01(+0.08%) |
Dec 02, 2014 | 8.252 | 8.303 | 8.252 | 8.303 | 144,025 | +0.05(+0.62%) |