Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.140 | 9.170 | 9.000 | 9.060 | 23,767 | -0.06(-0.66%) |
Feb 26, 2015 | 9.170 | 9.250 | 9.080 | 9.120 | 14,629 | -0.02(-0.22%) |
Feb 25, 2015 | 8.900 | 9.160 | 8.900 | 9.140 | 40,694 | +0.19(+2.12%) |
Feb 24, 2015 | 8.982 | 9.100 | 8.920 | 8.950 | 7,298 | -0.08(-0.89%) |
Feb 23, 2015 | 8.970 | 9.070 | 8.880 | 9.030 | 27,143 | -0.05(-0.55%) |
Feb 20, 2015 | 9.020 | 9.250 | 8.990 | 9.080 | 27,124 | +0.02(+0.22%) |
Feb 19, 2015 | 9.010 | 9.130 | 8.970 | 9.060 | 26,859 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 9.130 | 8.800 | 9.060 | 19,078 | +0.20(+2.26%) |
Feb 17, 2015 | 9.000 | 9.090 | 8.840 | 8.860 | 32,426 | -0.14(-1.56%) |
Feb 13, 2015 | 9.010 | 9.000 | 9.000 | 9.000 | 4,400 | -0.08(-0.88%) |
Feb 12, 2015 | 9.150 | 9.220 | 9.080 | 9.080 | 12,967 | -0.02(-0.22%) |
Feb 11, 2015 | 9.170 | 9.220 | 9.060 | 9.100 | 38,708 | -0.03(-0.33%) |
Feb 10, 2015 | 9.210 | 9.210 | 9.080 | 9.130 | 28,995 | +0.04(+0.44%) |
Feb 09, 2015 | 9.120 | 9.180 | 9.060 | 9.090 | 32,397 | -0.03(-0.33%) |
Feb 06, 2015 | 9.130 | 9.240 | 9.030 | 9.120 | 18,972 | -0.05(-0.55%) |
Feb 05, 2015 | 9.080 | 9.220 | 8.970 | 9.170 | 46,844 | +0.11(+1.21%) |
Feb 04, 2015 | 8.780 | 9.150 | 8.730 | 9.060 | 72,526 | +0.23(+2.60%) |
Feb 03, 2015 | 9.020 | 9.020 | 8.670 | 8.830 | 45,353 | +0.08(+0.91%) |
Feb 02, 2015 | 8.430 | 8.750 | 8.410 | 8.750 | 53,817 | +0.30(+3.55%) |
Jan 30, 2015 | 8.640 | 8.640 | 8.450 | 8.450 | 40,366 | -0.31(-3.54%) |
Jan 29, 2015 | 8.830 | 8.860 | 8.676 | 8.760 | 22,827 | -0.03(-0.34%) |
Jan 28, 2015 | 8.890 | 8.940 | 8.760 | 8.790 | 20,849 | -0.10(-1.12%) |
Jan 27, 2015 | 9.010 | 9.090 | 8.820 | 8.890 | 13,834 | -0.30(-3.26%) |
Jan 26, 2015 | 9.130 | 9.200 | 9.060 | 9.190 | 16,296 | +0.00(+0.00%) |
Jan 23, 2015 | 9.030 | 9.210 | 8.980 | 9.190 | 25,982 | +0.12(+1.32%) |
Jan 22, 2015 | 9.040 | 9.200 | 8.880 | 9.070 | 36,225 | +0.04(+0.44%) |
Jan 21, 2015 | 9.180 | 9.240 | 9.000 | 9.030 | 11,415 | -0.20(-2.17%) |
Jan 20, 2015 | 9.290 | 9.300 | 9.200 | 9.230 | 52,874 | -0.01(-0.11%) |
Jan 16, 2015 | 9.130 | 9.240 | 9.040 | 9.240 | 37,704 | +0.21(+2.33%) |
Jan 15, 2015 | 9.260 | 9.280 | 8.870 | 9.030 | 54,301 | -0.22(-2.38%) |
Jan 14, 2015 | 9.320 | 9.338 | 9.150 | 9.250 | 47,617 | -0.10(-1.07%) |
Jan 13, 2015 | 9.570 | 9.620 | 9.190 | 9.350 | 45,370 | -0.08(-0.85%) |
Jan 12, 2015 | 9.230 | 9.580 | 9.230 | 9.430 | 34,807 | +0.06(+0.64%) |
Jan 09, 2015 | 9.210 | 9.450 | 9.190 | 9.370 | 25,042 | +0.18(+1.96%) |
Jan 08, 2015 | 9.210 | 9.370 | 9.130 | 9.190 | 54,752 | +0.00(+0.00%) |
Jan 07, 2015 | 9.110 | 9.250 | 9.020 | 9.190 | 44,537 | +0.19(+2.11%) |
Jan 06, 2015 | 9.385 | 9.385 | 8.970 | 9.000 | 63,587 | -0.39(-4.15%) |
Jan 05, 2015 | 9.010 | 9.410 | 8.950 | 9.390 | 116,575 | +0.40(+4.45%) |
Jan 02, 2015 | 8.770 | 9.000 | 8.700 | 8.990 | 20,023 | +0.21(+2.39%) |
Dec 31, 2014 | 9.000 | 8.780 | 8.780 | 8.780 | 33,700 | -0.18(-2.01%) |
Dec 30, 2014 | 8.840 | 9.000 | 8.840 | 8.960 | 25,611 | +0.06(+0.67%) |
Dec 29, 2014 | 8.810 | 8.910 | 8.562 | 8.900 | 65,703 | +0.05(+0.56%) |
Dec 26, 2014 | 8.650 | 8.960 | 8.640 | 8.850 | 38,037 | +0.19(+2.19%) |
Dec 24, 2014 | 8.540 | 8.660 | 8.660 | 8.660 | 46,600 | +0.06(+0.70%) |
Dec 23, 2014 | 8.480 | 8.690 | 8.420 | 8.600 | 63,833 | +0.17(+2.02%) |
Dec 22, 2014 | 8.240 | 8.470 | 8.240 | 8.430 | 79,378 | +0.25(+3.06%) |
Dec 19, 2014 | 8.330 | 8.430 | 8.170 | 8.180 | 135,075 | -0.17(-2.04%) |
Dec 18, 2014 | 8.100 | 8.360 | 8.030 | 8.350 | 290,670 | +0.31(+3.86%) |
Dec 17, 2014 | 8.000 | 8.050 | 7.880 | 8.040 | 225,608 | +0.06(+0.75%) |
Dec 16, 2014 | 7.740 | 8.100 | 7.670 | 7.980 | 526,564 | +0.25(+3.23%) |
Dec 15, 2014 | 7.810 | 7.830 | 7.650 | 7.730 | 129,658 | -0.01(-0.13%) |
Dec 12, 2014 | 7.480 | 7.830 | 7.480 | 7.740 | 205,090 | +0.23(+3.06%) |
Dec 11, 2014 | 8.100 | 8.100 | 7.290 | 7.510 | 175,149 | +0.26(+3.59%) |
Dec 10, 2014 | 7.240 | 7.290 | 7.110 | 7.250 | 116,210 | +0.03(+0.42%) |
Dec 09, 2014 | 7.230 | 7.260 | 7.150 | 7.220 | 80,071 | -0.01(-0.14%) |
Dec 08, 2014 | 7.290 | 7.410 | 7.150 | 7.230 | 88,390 | -0.12(-1.63%) |
Dec 05, 2014 | 7.340 | 7.440 | 7.240 | 7.350 | 96,240 | +0.04(+0.55%) |
Dec 04, 2014 | 7.260 | 7.310 | 7.140 | 7.310 | 73,032 | +0.05(+0.69%) |
Dec 03, 2014 | 7.190 | 7.320 | 7.070 | 7.260 | 89,574 | +0.06(+0.83%) |
Dec 02, 2014 | 7.210 | 7.250 | 7.130 | 7.200 | 45,566 | -0.01(-0.14%) |