Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.618 | 8.773 | 8.577 | 8.626 | 186,832 | +0.03(+0.38%) |
Feb 26, 2015 | 8.512 | 8.635 | 8.451 | 8.594 | 172,511 | +0.11(+1.35%) |
Feb 25, 2015 | 8.406 | 8.496 | 8.333 | 8.479 | 53,147 | +0.08(+0.97%) |
Feb 24, 2015 | 8.341 | 8.414 | 8.292 | 8.398 | 104,508 | +0.08(+0.98%) |
Feb 23, 2015 | 8.594 | 8.626 | 8.218 | 8.316 | 193,720 | -0.29(-3.32%) |
Feb 20, 2015 | 8.863 | 8.863 | 8.471 | 8.602 | 120,437 | -0.13(-1.50%) |
Feb 19, 2015 | 8.700 | 8.855 | 8.618 | 8.732 | 138,023 | +0.02(+0.28%) |
Feb 18, 2015 | 8.912 | 8.937 | 8.586 | 8.708 | 105,328 | -0.18(-2.02%) |
Feb 17, 2015 | 9.157 | 9.165 | 8.879 | 8.888 | 198,398 | -0.26(-2.85%) |
Feb 13, 2015 | 9.312 | 9.149 | 9.149 | 9.149 | 88,589 | -0.17(-1.84%) |
Feb 12, 2015 | 9.320 | 9.353 | 9.271 | 9.320 | 88,285 | +0.02(+0.26%) |
Feb 11, 2015 | 9.467 | 9.728 | 9.181 | 9.296 | 124,956 | -0.15(-1.56%) |
Feb 10, 2015 | 9.549 | 9.549 | 9.043 | 9.443 | 215,621 | -0.07(-0.77%) |
Feb 09, 2015 | 9.997 | 10.01 | 9.443 | 9.516 | 128,017 | -0.47(-4.66%) |
Feb 06, 2015 | 9.908 | 10.14 | 9.834 | 9.981 | 125,290 | +0.14(+1.41%) |
Feb 05, 2015 | 9.704 | 9.989 | 9.565 | 9.842 | 201,972 | +0.21(+2.20%) |
Feb 04, 2015 | 9.034 | 9.818 | 8.977 | 9.630 | 300,381 | +0.67(+7.47%) |
Feb 03, 2015 | 9.263 | 9.638 | 8.928 | 8.961 | 663,631 | -0.24(-2.66%) |
Feb 02, 2015 | 9.328 | 9.516 | 9.181 | 9.206 | 182,104 | -0.03(-0.35%) |
Jan 30, 2015 | 9.402 | 9.573 | 9.198 | 9.238 | 156,017 | -0.18(-1.91%) |
Jan 29, 2015 | 9.345 | 9.516 | 9.165 | 9.418 | 83,792 | +0.14(+1.50%) |
Jan 28, 2015 | 9.598 | 9.598 | 9.271 | 9.279 | 105,203 | -0.21(-2.24%) |
Jan 27, 2015 | 9.265 | 9.621 | 9.224 | 9.491 | 140,389 | +0.15(+1.65%) |
Jan 26, 2015 | 9.346 | 9.362 | 9.184 | 9.338 | 86,766 | +0.02(+0.17%) |
Jan 23, 2015 | 9.313 | 9.346 | 9.229 | 9.322 | 281,119 | +0.00(+0.00%) |
Jan 22, 2015 | 8.893 | 9.386 | 8.820 | 9.322 | 379,782 | +0.53(+5.98%) |
Jan 21, 2015 | 8.820 | 9.289 | 8.626 | 8.796 | 396,196 | -0.02(-0.28%) |
Jan 20, 2015 | 9.265 | 9.265 | 8.776 | 8.820 | 104,708 | -0.40(-4.30%) |
Jan 16, 2015 | 9.192 | 9.362 | 9.063 | 9.216 | 146,526 | +0.05(+0.53%) |
Jan 15, 2015 | 9.346 | 9.532 | 8.990 | 9.168 | 251,228 | -0.18(-1.90%) |
Jan 14, 2015 | 9.305 | 9.427 | 9.038 | 9.346 | 179,995 | +0.01(+0.09%) |
Jan 13, 2015 | 9.313 | 9.548 | 9.160 | 9.338 | 136,503 | +0.10(+1.05%) |
Jan 12, 2015 | 9.402 | 9.419 | 9.113 | 9.241 | 133,668 | -0.15(-1.55%) |
Jan 09, 2015 | 9.451 | 9.525 | 9.152 | 9.386 | 186,220 | -0.09(-0.94%) |
Jan 08, 2015 | 9.265 | 9.491 | 9.176 | 9.475 | 143,818 | +0.23(+2.54%) |
Jan 07, 2015 | 9.402 | 9.427 | 9.127 | 9.241 | 72,701 | -0.06(-0.70%) |
Jan 06, 2015 | 9.524 | 9.540 | 9.152 | 9.305 | 107,862 | -0.17(-1.79%) |
Jan 05, 2015 | 9.637 | 9.665 | 9.467 | 9.475 | 95,586 | -0.23(-2.42%) |
Jan 02, 2015 | 9.799 | 9.799 | 9.427 | 9.710 | 88,985 | +0.02(+0.25%) |
Dec 31, 2014 | 9.483 | 9.686 | 9.686 | 9.686 | 138,661 | +0.32(+3.37%) |
Dec 30, 2014 | 9.394 | 9.411 | 9.249 | 9.370 | 69,847 | -0.02(-0.17%) |
Dec 29, 2014 | 9.467 | 9.540 | 9.305 | 9.386 | 124,346 | -0.06(-0.68%) |
Dec 26, 2014 | 9.273 | 9.500 | 9.135 | 9.451 | 147,724 | +0.25(+2.73%) |
Dec 24, 2014 | 9.192 | 9.200 | 9.200 | 9.200 | 61,545 | +0.06(+0.62%) |
Dec 23, 2014 | 9.127 | 9.233 | 9.095 | 9.144 | 154,993 | +0.02(+0.27%) |
Dec 22, 2014 | 9.168 | 9.184 | 8.925 | 9.119 | 69,167 | +0.00(+0.00%) |
Dec 19, 2014 | 8.828 | 9.119 | 8.658 | 9.119 | 319,248 | +0.28(+3.11%) |
Dec 18, 2014 | 8.909 | 9.055 | 8.779 | 8.844 | 225,521 | -0.03(-0.36%) |
Dec 17, 2014 | 8.682 | 8.966 | 8.674 | 8.877 | 246,077 | +0.19(+2.14%) |
Dec 16, 2014 | 8.763 | 8.868 | 8.666 | 8.690 | 348,666 | -0.04(-0.46%) |
Dec 15, 2014 | 8.423 | 8.779 | 8.407 | 8.731 | 300,579 | +0.53(+6.52%) |
Dec 12, 2014 | 7.970 | 8.302 | 7.946 | 8.197 | 257,790 | +0.09(+1.10%) |
Dec 11, 2014 | 7.954 | 8.189 | 7.849 | 8.108 | 371,709 | +0.14(+1.73%) |
Dec 10, 2014 | 8.140 | 8.140 | 7.873 | 7.970 | 255,607 | -0.16(-1.99%) |
Dec 09, 2014 | 7.655 | 8.253 | 7.639 | 8.132 | 346,255 | +0.36(+4.69%) |
Dec 08, 2014 | 7.930 | 7.978 | 7.629 | 7.768 | 196,371 | -0.21(-2.64%) |
Dec 05, 2014 | 7.695 | 8.067 | 7.695 | 7.978 | 172,788 | +0.28(+3.57%) |
Dec 04, 2014 | 7.808 | 7.825 | 7.525 | 7.703 | 148,853 | -0.09(-1.14%) |
Dec 03, 2014 | 7.800 | 8.084 | 7.752 | 7.792 | 90,048 | -0.01(-0.10%) |
Dec 02, 2014 | 7.986 | 8.075 | 7.614 | 7.800 | 99,469 | -0.15(-1.93%) |