Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.082 | 9.160 | 9.082 | 9.134 | 141,380 | +0.05(+0.50%) |
Feb 26, 2015 | 9.121 | 9.134 | 9.082 | 9.089 | 88,570 | -0.04(-0.43%) |
Feb 25, 2015 | 9.134 | 9.154 | 9.108 | 9.128 | 74,432 | +0.01(+0.07%) |
Feb 24, 2015 | 9.069 | 9.121 | 9.056 | 9.121 | 113,026 | +0.03(+0.36%) |
Feb 23, 2015 | 9.082 | 9.115 | 9.082 | 9.089 | 65,712 | +0.02(+0.21%) |
Feb 20, 2015 | 9.030 | 9.082 | 9.030 | 9.069 | 86,963 | +0.04(+0.43%) |
Feb 19, 2015 | 9.030 | 9.095 | 9.005 | 9.030 | 79,656 | -0.03(-0.29%) |
Feb 18, 2015 | 8.939 | 9.063 | 8.926 | 9.056 | 140,849 | +0.12(+1.36%) |
Feb 17, 2015 | 9.141 | 9.141 | 8.933 | 8.935 | 156,294 | -0.20(-2.18%) |
Feb 13, 2015 | 9.160 | 9.134 | 9.134 | 9.134 | 50,025 | -0.05(-0.50%) |
Feb 12, 2015 | 9.186 | 9.193 | 9.154 | 9.180 | 76,127 | -0.02(-0.21%) |
Feb 11, 2015 | 9.206 | 9.219 | 9.173 | 9.199 | 116,629 | -0.06(-0.70%) |
Feb 10, 2015 | 9.264 | 9.287 | 9.232 | 9.264 | 129,197 | -0.03(-0.28%) |
Feb 09, 2015 | 9.310 | 9.323 | 9.290 | 9.290 | 144,297 | -0.03(-0.35%) |
Feb 06, 2015 | 9.368 | 9.368 | 9.310 | 9.323 | 127,776 | -0.08(-0.90%) |
Feb 05, 2015 | 9.401 | 9.427 | 9.388 | 9.407 | 123,440 | -0.01(-0.14%) |
Feb 04, 2015 | 9.407 | 9.420 | 9.365 | 9.420 | 220,368 | -0.01(-0.07%) |
Feb 03, 2015 | 9.466 | 9.505 | 9.427 | 9.427 | 232,092 | -0.06(-0.62%) |
Feb 02, 2015 | 9.453 | 9.511 | 9.433 | 9.485 | 360,386 | +0.05(+0.55%) |
Jan 30, 2015 | 9.388 | 9.459 | 9.388 | 9.433 | 222,056 | +0.05(+0.55%) |
Jan 29, 2015 | 9.336 | 9.381 | 9.329 | 9.381 | 241,077 | +0.03(+0.28%) |
Jan 28, 2015 | 9.271 | 9.355 | 9.271 | 9.354 | 293,953 | +0.09(+0.97%) |
Jan 27, 2015 | 9.206 | 9.271 | 9.206 | 9.264 | 103,890 | +0.06(+0.64%) |
Jan 26, 2015 | 9.193 | 9.206 | 9.180 | 9.206 | 142,044 | +0.01(+0.14%) |
Jan 23, 2015 | 9.180 | 9.199 | 9.173 | 9.193 | 168,050 | +0.03(+0.35%) |
Jan 22, 2015 | 9.167 | 9.180 | 9.160 | 9.160 | 82,547 | +0.01(+0.07%) |
Jan 21, 2015 | 9.219 | 9.231 | 9.147 | 9.154 | 194,011 | -0.06(-0.63%) |
Jan 20, 2015 | 9.271 | 9.271 | 9.206 | 9.212 | 343,100 | -0.02(-0.21%) |
Jan 16, 2015 | 9.251 | 9.277 | 9.219 | 9.232 | 326,249 | -0.04(-0.42%) |
Jan 15, 2015 | 9.199 | 9.271 | 9.199 | 9.271 | 152,291 | +0.10(+1.06%) |
Jan 14, 2015 | 9.160 | 9.206 | 9.160 | 9.173 | 156,514 | +0.03(+0.28%) |
Jan 13, 2015 | 9.141 | 9.173 | 9.141 | 9.147 | 229,783 | -0.05(-0.49%) |
Jan 12, 2015 | 9.154 | 9.193 | 9.154 | 9.193 | 438,163 | +0.05(+0.50%) |
Jan 09, 2015 | 9.128 | 9.180 | 9.128 | 9.147 | 155,683 | +0.02(+0.21%) |
Jan 08, 2015 | 9.141 | 9.173 | 9.128 | 9.128 | 361,678 | -0.01(-0.14%) |
Jan 07, 2015 | 9.115 | 9.173 | 9.115 | 9.141 | 165,979 | +0.04(+0.43%) |
Jan 06, 2015 | 9.076 | 9.108 | 9.069 | 9.102 | 142,678 | +0.05(+0.50%) |
Jan 05, 2015 | 9.004 | 9.056 | 9.004 | 9.056 | 175,517 | +0.05(+0.58%) |
Jan 02, 2015 | 8.952 | 9.004 | 8.933 | 9.004 | 65,826 | +0.05(+0.58%) |
Dec 31, 2014 | 8.991 | 8.952 | 8.952 | 8.952 | 101,745 | -0.02(-0.22%) |
Dec 30, 2014 | 8.965 | 8.985 | 8.952 | 8.972 | 140,909 | +0.01(+0.08%) |
Dec 29, 2014 | 8.972 | 8.985 | 8.959 | 8.965 | 26,389 | -0.01(-0.15%) |
Dec 26, 2014 | 8.978 | 8.978 | 8.963 | 8.978 | 113,668 | +0.01(+0.07%) |
Dec 24, 2014 | 8.939 | 8.972 | 8.972 | 8.972 | 21,703 | +0.01(+0.07%) |
Dec 23, 2014 | 8.952 | 9.004 | 8.939 | 8.965 | 56,546 | +0.00(+0.00%) |
Dec 22, 2014 | 8.952 | 8.972 | 8.952 | 8.965 | 127,736 | +0.01(+0.15%) |
Dec 19, 2014 | 8.959 | 8.985 | 8.952 | 8.952 | 283,026 | -0.03(-0.36%) |
Dec 18, 2014 | 8.985 | 8.985 | 8.952 | 8.985 | 94,231 | +0.00(+0.00%) |
Dec 17, 2014 | 8.952 | 8.985 | 8.952 | 8.985 | 126,350 | +0.01(+0.14%) |
Dec 16, 2014 | 8.959 | 8.978 | 8.959 | 8.972 | 91,775 | +0.02(+0.22%) |
Dec 15, 2014 | 8.946 | 8.972 | 8.946 | 8.952 | 135,279 | -0.01(-0.07%) |
Dec 12, 2014 | 8.939 | 8.959 | 8.927 | 8.959 | 266,310 | +0.01(+0.15%) |
Dec 11, 2014 | 8.965 | 8.972 | 8.926 | 8.946 | 87,277 | -0.04(-0.43%) |
Dec 10, 2014 | 8.965 | 8.991 | 8.965 | 8.985 | 179,219 | +0.01(+0.14%) |
Dec 09, 2014 | 8.933 | 8.978 | 8.933 | 8.972 | 219,563 | +0.02(+0.22%) |
Dec 08, 2014 | 8.913 | 8.952 | 8.900 | 8.952 | 97,636 | +0.04(+0.44%) |
Dec 05, 2014 | 8.933 | 8.939 | 8.913 | 8.913 | 185,625 | -0.04(-0.44%) |
Dec 04, 2014 | 8.933 | 8.959 | 8.933 | 8.952 | 129,096 | +0.01(+0.07%) |
Dec 03, 2014 | 8.913 | 8.946 | 8.913 | 8.946 | 299,094 | +0.03(+0.29%) |
Dec 02, 2014 | 8.881 | 8.920 | 8.881 | 8.920 | 217,714 | +0.03(+0.29%) |