Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.433 | 9.497 | 9.414 | 9.497 | 9,894 | +0.07(+0.75%) |
Feb 26, 2015 | 9.465 | 9.465 | 9.401 | 9.427 | 13,671 | +0.01(+0.14%) |
Feb 25, 2015 | 9.427 | 9.459 | 9.413 | 9.414 | 16,345 | +0.02(+0.20%) |
Feb 24, 2015 | 9.337 | 9.394 | 9.318 | 9.394 | 32,598 | +0.06(+0.62%) |
Feb 23, 2015 | 9.330 | 9.362 | 9.330 | 9.337 | 9,691 | +0.01(+0.14%) |
Feb 20, 2015 | 9.318 | 9.362 | 9.318 | 9.324 | 15,921 | +0.02(+0.21%) |
Feb 19, 2015 | 9.350 | 9.369 | 9.305 | 9.305 | 26,828 | +0.01(+0.09%) |
Feb 18, 2015 | 9.277 | 9.334 | 9.271 | 9.296 | 18,623 | +0.03(+0.34%) |
Feb 17, 2015 | 9.341 | 9.373 | 9.258 | 9.264 | 65,956 | -0.06(-0.68%) |
Feb 13, 2015 | 9.353 | 9.328 | 9.328 | 9.328 | 39,340 | -0.01(-0.14%) |
Feb 12, 2015 | 9.366 | 9.366 | 9.341 | 9.341 | 21,107 | -0.01(-0.14%) |
Feb 11, 2015 | 9.404 | 9.424 | 9.353 | 9.353 | 18,971 | -0.04(-0.41%) |
Feb 10, 2015 | 9.456 | 9.507 | 9.392 | 9.392 | 17,834 | -0.08(-0.81%) |
Feb 09, 2015 | 9.519 | 9.532 | 9.468 | 9.468 | 26,428 | -0.04(-0.40%) |
Feb 06, 2015 | 9.570 | 9.570 | 9.507 | 9.507 | 17,184 | -0.07(-0.73%) |
Feb 05, 2015 | 9.634 | 9.634 | 9.577 | 9.577 | 6,601 | -0.05(-0.53%) |
Feb 04, 2015 | 9.628 | 9.634 | 9.570 | 9.628 | 19,386 | +0.00(+0.00%) |
Feb 03, 2015 | 9.628 | 9.634 | 9.609 | 9.628 | 17,499 | -0.01(-0.13%) |
Feb 02, 2015 | 9.628 | 9.641 | 9.590 | 9.641 | 23,721 | +0.05(+0.53%) |
Jan 30, 2015 | 9.538 | 9.551 | 9.538 | 9.590 | 42,702 | +0.05(+0.54%) |
Jan 29, 2015 | 9.526 | 9.545 | 9.507 | 9.538 | 9,226 | +0.01(+0.07%) |
Jan 28, 2015 | 9.487 | 9.545 | 9.487 | 9.532 | 22,974 | +0.08(+0.81%) |
Jan 27, 2015 | 9.462 | 9.500 | 9.449 | 9.456 | 31,859 | +0.01(+0.07%) |
Jan 26, 2015 | 9.456 | 9.462 | 9.430 | 9.449 | 8,371 | +0.01(+0.07%) |
Jan 23, 2015 | 9.443 | 9.443 | 9.404 | 9.443 | 15,399 | +0.01(+0.07%) |
Jan 22, 2015 | 9.417 | 9.436 | 9.410 | 9.436 | 18,021 | +0.03(+0.34%) |
Jan 21, 2015 | 9.411 | 9.430 | 9.404 | 9.404 | 8,474 | -0.00(-0.04%) |
Jan 20, 2015 | 9.434 | 9.446 | 9.409 | 9.409 | 16,227 | -0.01(-0.13%) |
Jan 16, 2015 | 9.466 | 9.478 | 9.409 | 9.421 | 43,798 | -0.04(-0.40%) |
Jan 15, 2015 | 9.428 | 9.466 | 9.421 | 9.459 | 22,932 | +0.05(+0.54%) |
Jan 14, 2015 | 9.415 | 9.434 | 9.402 | 9.409 | 27,906 | +0.00(+0.00%) |
Jan 13, 2015 | 9.396 | 9.440 | 9.396 | 9.409 | 13,447 | +0.01(+0.07%) |
Jan 12, 2015 | 9.415 | 9.434 | 9.383 | 9.402 | 20,179 | -0.02(-0.20%) |
Jan 09, 2015 | 9.396 | 9.440 | 9.358 | 9.421 | 18,156 | +0.05(+0.54%) |
Jan 08, 2015 | 9.326 | 9.396 | 9.313 | 9.371 | 62,683 | +0.04(+0.41%) |
Jan 07, 2015 | 9.326 | 9.377 | 9.326 | 9.332 | 49,735 | +0.02(+0.20%) |
Jan 06, 2015 | 9.263 | 9.320 | 9.263 | 9.313 | 19,301 | +0.06(+0.62%) |
Jan 05, 2015 | 9.231 | 9.256 | 9.225 | 9.256 | 11,002 | +0.03(+0.28%) |
Jan 02, 2015 | 9.212 | 9.231 | 9.199 | 9.231 | 12,042 | +0.02(+0.21%) |
Dec 31, 2014 | 9.148 | 9.212 | 9.212 | 9.212 | 45,206 | +0.05(+0.55%) |
Dec 30, 2014 | 9.167 | 9.174 | 9.136 | 9.161 | 49,725 | -0.01(-0.14%) |
Dec 29, 2014 | 9.161 | 9.191 | 9.136 | 9.174 | 45,088 | +0.03(+0.35%) |
Dec 26, 2014 | 9.136 | 9.161 | 9.123 | 9.142 | 17,343 | +0.00(+0.00%) |
Dec 24, 2014 | 9.155 | 9.142 | 9.142 | 9.142 | 11,183 | -0.03(-0.28%) |
Dec 23, 2014 | 9.186 | 9.186 | 9.148 | 9.167 | 25,098 | +0.01(+0.07%) |
Dec 22, 2014 | 9.167 | 9.167 | 9.142 | 9.161 | 18,725 | -0.01(-0.14%) |
Dec 19, 2014 | 9.180 | 9.180 | 9.155 | 9.174 | 9,080 | +0.03(+0.30%) |
Dec 18, 2014 | 9.222 | 9.222 | 9.146 | 9.146 | 24,141 | -0.03(-0.28%) |
Dec 17, 2014 | 9.178 | 9.203 | 9.165 | 9.171 | 25,687 | +0.01(+0.07%) |
Dec 16, 2014 | 9.159 | 9.171 | 9.159 | 9.165 | 9,668 | +0.01(+0.07%) |
Dec 15, 2014 | 9.197 | 9.203 | 9.159 | 9.159 | 19,093 | -0.02(-0.21%) |
Dec 12, 2014 | 9.140 | 9.184 | 9.140 | 9.178 | 15,355 | +0.02(+0.21%) |
Dec 11, 2014 | 9.184 | 9.216 | 9.140 | 9.159 | 36,052 | -0.04(-0.48%) |
Dec 10, 2014 | 9.209 | 9.209 | 9.178 | 9.203 | 25,562 | +0.01(+0.07%) |
Dec 09, 2014 | 9.165 | 9.209 | 9.165 | 9.197 | 15,879 | +0.01(+0.07%) |
Dec 08, 2014 | 9.178 | 9.197 | 9.165 | 9.190 | 20,286 | -0.01(-0.07%) |
Dec 05, 2014 | 9.209 | 9.209 | 9.165 | 9.197 | 11,756 | -0.02(-0.21%) |
Dec 04, 2014 | 9.203 | 9.228 | 9.190 | 9.216 | 14,653 | +0.01(+0.07%) |
Dec 03, 2014 | 9.159 | 9.209 | 9.159 | 9.209 | 10,542 | +0.04(+0.41%) |
Dec 02, 2014 | 9.171 | 9.184 | 9.140 | 9.171 | 15,933 | +0.01(+0.14%) |