Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.530 | 9.560 | 9.490 | 9.540 | 32,544 | +0.04(+0.42%) |
Feb 26, 2015 | 9.530 | 9.530 | 9.480 | 9.500 | 25,747 | +0.02(+0.23%) |
Feb 25, 2015 | 9.430 | 9.510 | 9.430 | 9.478 | 19,450 | +0.06(+0.62%) |
Feb 24, 2015 | 9.400 | 9.420 | 9.380 | 9.420 | 25,960 | +0.04(+0.43%) |
Feb 23, 2015 | 9.370 | 9.393 | 9.370 | 9.380 | 22,958 | +0.01(+0.11%) |
Feb 20, 2015 | 9.360 | 9.420 | 9.360 | 9.370 | 23,814 | +0.01(+0.11%) |
Feb 19, 2015 | 9.390 | 9.410 | 9.360 | 9.360 | 21,618 | -0.08(-0.85%) |
Feb 18, 2015 | 9.460 | 9.490 | 9.440 | 9.440 | 16,357 | +0.00(+0.00%) |
Feb 17, 2015 | 9.440 | 9.460 | 9.420 | 9.440 | 22,324 | -0.02(-0.21%) |
Feb 13, 2015 | 9.480 | 9.460 | 9.460 | 9.460 | 15,500 | +0.02(+0.21%) |
Feb 12, 2015 | 9.470 | 9.490 | 9.440 | 9.440 | 32,545 | -0.01(-0.11%) |
Feb 11, 2015 | 9.510 | 9.510 | 9.430 | 9.450 | 27,787 | -0.06(-0.63%) |
Feb 10, 2015 | 9.400 | 9.530 | 9.400 | 9.510 | 28,675 | +0.03(+0.32%) |
Feb 09, 2015 | 9.500 | 9.520 | 9.480 | 9.480 | 25,858 | -0.05(-0.52%) |
Feb 06, 2015 | 9.500 | 9.570 | 9.500 | 9.530 | 54,073 | +0.04(+0.42%) |
Feb 05, 2015 | 9.510 | 9.540 | 9.470 | 9.490 | 33,410 | +0.05(+0.53%) |
Feb 04, 2015 | 9.480 | 9.560 | 9.410 | 9.440 | 99,576 | -0.04(-0.42%) |
Feb 03, 2015 | 9.480 | 9.480 | 9.410 | 9.480 | 65,656 | +0.04(+0.42%) |
Feb 02, 2015 | 9.500 | 9.500 | 9.400 | 9.440 | 30,518 | +0.03(+0.32%) |
Jan 30, 2015 | 9.540 | 9.540 | 9.410 | 9.410 | 44,713 | -0.12(-1.26%) |
Jan 29, 2015 | 9.530 | 9.540 | 9.420 | 9.530 | 94,041 | -0.03(-0.31%) |
Jan 28, 2015 | 9.570 | 9.630 | 9.550 | 9.560 | 27,143 | -0.01(-0.10%) |
Jan 27, 2015 | 9.600 | 9.610 | 9.570 | 9.570 | 16,840 | -0.01(-0.10%) |
Jan 26, 2015 | 9.530 | 9.630 | 9.530 | 9.580 | 48,556 | +0.03(+0.31%) |
Jan 23, 2015 | 9.690 | 9.690 | 9.550 | 9.550 | 68,711 | -0.09(-0.93%) |
Jan 22, 2015 | 9.680 | 9.720 | 9.590 | 9.640 | 22,891 | +0.01(+0.10%) |
Jan 21, 2015 | 9.710 | 9.710 | 9.610 | 9.630 | 28,602 | -0.09(-0.93%) |
Jan 20, 2015 | 9.720 | 9.750 | 9.710 | 9.720 | 11,329 | -0.02(-0.21%) |
Jan 16, 2015 | 9.820 | 9.835 | 9.650 | 9.740 | 25,411 | -0.09(-0.92%) |
Jan 15, 2015 | 9.830 | 9.830 | 9.726 | 9.830 | 10,381 | -0.01(-0.10%) |
Jan 14, 2015 | 9.700 | 9.840 | 9.660 | 9.840 | 31,180 | +0.14(+1.44%) |
Jan 13, 2015 | 9.750 | 9.820 | 9.660 | 9.700 | 31,755 | -0.01(-0.10%) |
Jan 12, 2015 | 9.760 | 9.770 | 9.602 | 9.710 | 39,307 | +0.05(+0.52%) |
Jan 09, 2015 | 9.660 | 9.700 | 9.640 | 9.660 | 29,214 | +0.01(+0.10%) |
Jan 08, 2015 | 9.570 | 9.650 | 9.570 | 9.650 | 39,740 | +0.05(+0.52%) |
Jan 07, 2015 | 9.580 | 9.630 | 9.540 | 9.600 | 26,320 | +0.08(+0.84%) |
Jan 06, 2015 | 9.460 | 9.576 | 9.460 | 9.520 | 33,442 | +0.00(+0.00%) |
Jan 05, 2015 | 9.570 | 9.626 | 9.470 | 9.520 | 108,184 | -0.11(-1.14%) |
Jan 02, 2015 | 9.560 | 9.640 | 9.560 | 9.630 | 16,836 | +0.02(+0.21%) |
Dec 31, 2014 | 9.530 | 9.610 | 9.610 | 9.610 | 189,800 | +0.06(+0.63%) |
Dec 30, 2014 | 9.500 | 9.620 | 9.490 | 9.550 | 118,866 | -0.05(-0.57%) |
Dec 29, 2014 | 9.550 | 9.630 | 9.510 | 9.605 | 37,815 | -0.06(-0.57%) |
Dec 26, 2014 | 9.630 | 9.690 | 9.590 | 9.660 | 62,422 | -0.06(-0.62%) |
Dec 24, 2014 | 9.630 | 9.720 | 9.720 | 9.720 | 28,100 | +0.00(+0.00%) |
Dec 23, 2014 | 9.670 | 9.730 | 9.670 | 9.720 | 76,323 | -0.03(-0.31%) |
Dec 22, 2014 | 9.740 | 9.768 | 9.660 | 9.750 | 68,648 | -0.07(-0.71%) |
Dec 19, 2014 | 9.700 | 9.820 | 9.680 | 9.820 | 35,939 | +0.07(+0.72%) |
Dec 18, 2014 | 9.680 | 9.756 | 9.600 | 9.750 | 65,735 | +0.12(+1.25%) |
Dec 17, 2014 | 9.550 | 9.630 | 9.410 | 9.630 | 75,359 | +0.16(+1.69%) |
Dec 16, 2014 | 9.600 | 9.630 | 9.431 | 9.470 | 62,852 | -0.20(-2.07%) |
Dec 15, 2014 | 9.740 | 9.740 | 9.644 | 9.670 | 31,332 | -0.04(-0.41%) |
Dec 12, 2014 | 9.760 | 9.760 | 9.650 | 9.710 | 55,250 | -0.05(-0.51%) |
Dec 11, 2014 | 9.760 | 9.810 | 9.720 | 9.760 | 62,461 | +0.05(+0.51%) |
Dec 10, 2014 | 9.670 | 9.780 | 9.670 | 9.710 | 42,142 | -0.02(-0.21%) |
Dec 09, 2014 | 9.760 | 9.770 | 9.630 | 9.730 | 68,872 | -0.05(-0.51%) |
Dec 08, 2014 | 9.890 | 9.909 | 9.740 | 9.780 | 52,283 | -0.14(-1.41%) |
Dec 05, 2014 | 10.03 | 10.03 | 9.920 | 9.920 | 50,420 | -0.11(-1.10%) |
Dec 04, 2014 | 10.08 | 10.11 | 10.01 | 10.03 | 41,401 | -0.10(-0.99%) |
Dec 03, 2014 | 10.11 | 10.17 | 10.08 | 10.13 | 15,903 | -0.04(-0.39%) |
Dec 02, 2014 | 10.08 | 10.20 | 10.08 | 10.17 | 22,415 | +0.09(+0.89%) |