Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.390 | 9.612 | 9.212 | 9.370 | 117,199 | +0.00(+0.00%) |
Feb 26, 2015 | 9.370 | 9.390 | 9.310 | 9.370 | 72,030 | +0.05(+0.54%) |
Feb 25, 2015 | 9.150 | 9.410 | 9.130 | 9.320 | 213,945 | +0.22(+2.42%) |
Feb 24, 2015 | 9.030 | 9.130 | 8.900 | 9.100 | 264,733 | +0.01(+0.11%) |
Feb 23, 2015 | 9.250 | 9.370 | 9.020 | 9.090 | 46,696 | -0.21(-2.26%) |
Feb 20, 2015 | 9.460 | 9.580 | 9.270 | 9.300 | 94,238 | -0.23(-2.41%) |
Feb 19, 2015 | 9.500 | 9.660 | 9.470 | 9.530 | 134,423 | +0.07(+0.74%) |
Feb 18, 2015 | 9.370 | 9.560 | 9.370 | 9.460 | 149,584 | -0.01(-0.11%) |
Feb 17, 2015 | 9.400 | 9.600 | 9.350 | 9.470 | 159,211 | +0.32(+3.50%) |
Feb 13, 2015 | 9.090 | 9.150 | 9.150 | 9.150 | 266,200 | +0.02(+0.22%) |
Feb 12, 2015 | 9.040 | 9.150 | 9.040 | 9.130 | 161,993 | +0.14(+1.56%) |
Feb 11, 2015 | 9.020 | 9.120 | 8.910 | 8.990 | 143,203 | -0.13(-1.43%) |
Feb 10, 2015 | 9.020 | 9.450 | 8.840 | 9.120 | 420,560 | +0.37(+4.23%) |
Feb 09, 2015 | 8.930 | 9.030 | 8.740 | 8.750 | 198,768 | -0.27(-2.99%) |
Feb 06, 2015 | 9.070 | 9.120 | 8.950 | 9.020 | 74,417 | -0.09(-0.99%) |
Feb 05, 2015 | 8.940 | 9.160 | 8.900 | 9.110 | 122,907 | +0.23(+2.59%) |
Feb 04, 2015 | 8.950 | 9.120 | 8.860 | 8.880 | 88,896 | -0.12(-1.33%) |
Feb 03, 2015 | 9.040 | 9.130 | 8.940 | 9.000 | 110,414 | +0.03(+0.33%) |
Feb 02, 2015 | 9.070 | 9.130 | 8.840 | 8.970 | 154,728 | -0.04(-0.44%) |
Jan 30, 2015 | 8.940 | 9.110 | 8.900 | 9.010 | 114,363 | -0.03(-0.33%) |
Jan 29, 2015 | 9.160 | 9.160 | 8.900 | 9.040 | 107,262 | -0.12(-1.31%) |
Jan 28, 2015 | 9.340 | 9.410 | 9.150 | 9.160 | 176,827 | -0.14(-1.51%) |
Jan 27, 2015 | 9.320 | 9.480 | 9.040 | 9.300 | 235,986 | -0.14(-1.48%) |
Jan 26, 2015 | 9.850 | 9.850 | 9.200 | 9.440 | 193,516 | -0.27(-2.78%) |
Jan 23, 2015 | 9.650 | 9.810 | 9.550 | 9.710 | 150,065 | -0.02(-0.21%) |
Jan 22, 2015 | 9.710 | 9.770 | 9.410 | 9.730 | 150,313 | +0.04(+0.41%) |
Jan 21, 2015 | 9.230 | 9.740 | 9.220 | 9.690 | 169,917 | +0.42(+4.53%) |
Jan 20, 2015 | 9.020 | 9.290 | 8.980 | 9.270 | 184,127 | +0.18(+1.98%) |
Jan 16, 2015 | 8.810 | 9.120 | 8.810 | 9.090 | 113,130 | +0.14(+1.56%) |
Jan 15, 2015 | 9.370 | 9.390 | 8.950 | 8.950 | 124,074 | -0.44(-4.69%) |
Jan 14, 2015 | 9.080 | 9.480 | 9.080 | 9.390 | 95,911 | +0.15(+1.62%) |
Jan 13, 2015 | 9.350 | 9.520 | 9.110 | 9.240 | 296,991 | -0.07(-0.75%) |
Jan 12, 2015 | 9.320 | 9.350 | 9.020 | 9.310 | 104,998 | -0.06(-0.64%) |
Jan 09, 2015 | 9.520 | 9.674 | 9.330 | 9.370 | 74,262 | -0.15(-1.58%) |
Jan 08, 2015 | 9.330 | 9.530 | 9.270 | 9.520 | 134,446 | +0.25(+2.70%) |
Jan 07, 2015 | 9.100 | 9.490 | 9.095 | 9.270 | 268,798 | +0.48(+5.46%) |
Jan 06, 2015 | 9.090 | 9.260 | 8.750 | 8.790 | 333,506 | -0.37(-4.04%) |
Jan 05, 2015 | 9.070 | 9.390 | 9.060 | 9.160 | 202,936 | -0.02(-0.22%) |
Jan 02, 2015 | 9.260 | 9.410 | 9.040 | 9.180 | 119,299 | +0.00(+0.00%) |
Dec 31, 2014 | 9.080 | 9.180 | 9.180 | 9.180 | 245,800 | +0.20(+2.23%) |
Dec 30, 2014 | 9.120 | 9.200 | 8.890 | 8.980 | 330,013 | -0.23(-2.50%) |
Dec 29, 2014 | 8.980 | 9.280 | 8.905 | 9.210 | 183,598 | +0.10(+1.10%) |
Dec 26, 2014 | 9.240 | 9.470 | 9.060 | 9.110 | 280,208 | -0.17(-1.83%) |
Dec 24, 2014 | 9.030 | 9.280 | 9.280 | 9.280 | 169,000 | +0.15(+1.64%) |
Dec 23, 2014 | 8.690 | 9.215 | 8.670 | 9.130 | 247,677 | +0.42(+4.82%) |
Dec 22, 2014 | 8.660 | 8.770 | 8.270 | 8.710 | 300,297 | +0.15(+1.75%) |
Dec 19, 2014 | 8.220 | 8.690 | 8.200 | 8.560 | 247,588 | +0.36(+4.39%) |
Dec 18, 2014 | 8.530 | 8.580 | 8.110 | 8.200 | 517,859 | -0.27(-3.19%) |
Dec 17, 2014 | 8.480 | 8.650 | 8.450 | 8.470 | 417,379 | -0.01(-0.12%) |
Dec 16, 2014 | 8.500 | 8.800 | 8.440 | 8.480 | 419,345 | -0.04(-0.47%) |
Dec 15, 2014 | 8.560 | 8.680 | 8.400 | 8.520 | 381,215 | -0.02(-0.23%) |
Dec 12, 2014 | 8.360 | 8.610 | 8.300 | 8.540 | 177,511 | +0.11(+1.30%) |
Dec 11, 2014 | 8.770 | 8.970 | 8.355 | 8.430 | 379,048 | -0.51(-5.70%) |
Dec 10, 2014 | 8.350 | 9.000 | 7.880 | 8.940 | 1,757,894 | -0.10(-1.11%) |
Dec 09, 2014 | 8.880 | 9.150 | 8.820 | 9.040 | 204,468 | +0.02(+0.22%) |
Dec 08, 2014 | 9.080 | 9.190 | 8.860 | 9.020 | 302,597 | -0.04(-0.44%) |
Dec 05, 2014 | 8.900 | 9.200 | 8.890 | 9.060 | 189,145 | +0.18(+2.03%) |
Dec 04, 2014 | 9.280 | 9.320 | 8.880 | 8.880 | 144,642 | -0.37(-4.00%) |
Dec 03, 2014 | 9.170 | 9.400 | 9.150 | 9.250 | 161,025 | +0.09(+0.98%) |
Dec 02, 2014 | 8.750 | 9.220 | 8.750 | 9.160 | 342,791 | +0.43(+4.93%) |