Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.455 | 9.538 | 9.438 | 9.455 | 707,722 | -0.05(-0.48%) |
Feb 26, 2015 | 9.561 | 9.580 | 9.451 | 9.501 | 5,829,253 | -0.04(-0.39%) |
Feb 25, 2015 | 9.436 | 9.580 | 9.405 | 9.538 | 8,512,870 | +0.12(+1.30%) |
Feb 24, 2015 | 9.317 | 9.496 | 9.290 | 9.415 | 1,195,222 | +0.09(+1.01%) |
Feb 23, 2015 | 9.261 | 9.391 | 9.239 | 9.321 | 1,597,278 | +0.02(+0.27%) |
Feb 20, 2015 | 9.134 | 9.321 | 9.099 | 9.296 | 1,147,688 | +0.15(+1.69%) |
Feb 19, 2015 | 9.202 | 9.226 | 9.072 | 9.142 | 1,980,606 | -0.06(-0.65%) |
Feb 18, 2015 | 9.391 | 9.407 | 9.152 | 9.202 | 1,392,456 | -0.26(-2.78%) |
Feb 17, 2015 | 9.512 | 9.572 | 9.444 | 9.465 | 908,935 | -0.03(-0.37%) |
Feb 13, 2015 | 9.543 | 9.500 | 9.500 | 9.500 | 1,297,034 | -0.04(-0.45%) |
Feb 12, 2015 | 9.354 | 9.572 | 9.302 | 9.543 | 964,561 | +0.21(+2.27%) |
Feb 11, 2015 | 9.144 | 9.339 | 9.074 | 9.331 | 812,574 | +0.16(+1.77%) |
Feb 10, 2015 | 9.109 | 9.183 | 9.021 | 9.169 | 583,826 | +0.07(+0.79%) |
Feb 09, 2015 | 9.218 | 9.265 | 9.072 | 9.097 | 612,091 | -0.12(-1.29%) |
Feb 06, 2015 | 9.315 | 9.378 | 9.152 | 9.216 | 765,668 | -0.13(-1.43%) |
Feb 05, 2015 | 9.060 | 9.387 | 9.060 | 9.350 | 1,564,942 | +0.34(+3.72%) |
Feb 04, 2015 | 8.700 | 9.113 | 8.700 | 9.015 | 1,471,976 | +0.27(+3.08%) |
Feb 03, 2015 | 8.778 | 8.799 | 8.694 | 8.745 | 1,454,726 | +0.05(+0.59%) |
Feb 02, 2015 | 8.632 | 8.749 | 8.632 | 8.694 | 622,917 | +0.07(+0.76%) |
Jan 30, 2015 | 8.700 | 8.700 | 8.583 | 8.628 | 854,783 | -0.06(-0.71%) |
Jan 29, 2015 | 8.708 | 8.713 | 8.636 | 8.690 | 1,073,085 | -0.01(-0.07%) |
Jan 28, 2015 | 8.747 | 8.760 | 8.657 | 8.696 | 1,150,586 | -0.02(-0.28%) |
Jan 27, 2015 | 8.716 | 8.778 | 8.683 | 8.720 | 535,232 | -0.03(-0.33%) |
Jan 26, 2015 | 8.856 | 8.856 | 8.733 | 8.749 | 650,895 | -0.10(-1.18%) |
Jan 23, 2015 | 8.895 | 8.940 | 8.832 | 8.854 | 551,743 | -0.04(-0.46%) |
Jan 22, 2015 | 8.696 | 8.953 | 8.659 | 8.895 | 668,553 | +0.22(+2.51%) |
Jan 21, 2015 | 8.681 | 8.750 | 8.616 | 8.677 | 676,899 | +0.03(+0.31%) |
Jan 20, 2015 | 8.827 | 8.885 | 8.636 | 8.651 | 839,887 | -0.18(-2.03%) |
Jan 16, 2015 | 8.743 | 8.829 | 8.829 | 8.829 | 799,521 | +0.04(+0.42%) |
Jan 15, 2015 | 8.961 | 8.961 | 8.702 | 8.792 | 467,647 | -0.12(-1.32%) |
Jan 14, 2015 | 8.809 | 8.955 | 8.745 | 8.910 | 845,333 | +0.02(+0.18%) |
Jan 13, 2015 | 8.885 | 8.959 | 8.817 | 8.893 | 466,168 | +0.04(+0.44%) |
Jan 12, 2015 | 8.916 | 8.934 | 8.850 | 8.854 | 1,037,637 | -0.02(-0.19%) |
Jan 09, 2015 | 8.799 | 8.953 | 8.786 | 8.871 | 490,130 | +0.07(+0.82%) |
Jan 08, 2015 | 8.700 | 8.834 | 8.667 | 8.799 | 559,373 | +0.11(+1.25%) |
Jan 07, 2015 | 8.628 | 8.733 | 8.558 | 8.690 | 576,283 | +0.07(+0.86%) |
Jan 06, 2015 | 8.622 | 8.679 | 8.575 | 8.616 | 734,324 | -0.02(-0.24%) |
Jan 05, 2015 | 8.718 | 8.725 | 8.624 | 8.636 | 1,410,883 | -0.09(-1.06%) |
Jan 02, 2015 | 8.630 | 8.766 | 8.560 | 8.729 | 692,043 | +0.12(+1.39%) |
Dec 31, 2014 | 8.620 | 8.609 | 8.609 | 8.609 | 725,113 | +0.04(+0.46%) |
Dec 30, 2014 | 8.638 | 8.642 | 8.537 | 8.570 | 337,608 | -0.08(-0.95%) |
Dec 29, 2014 | 8.601 | 8.735 | 8.591 | 8.653 | 625,966 | +0.04(+0.50%) |
Dec 26, 2014 | 8.527 | 8.632 | 8.527 | 8.609 | 266,828 | +0.08(+0.94%) |
Dec 24, 2014 | 8.412 | 8.529 | 8.529 | 8.529 | 766,937 | +0.10(+1.17%) |
Dec 23, 2014 | 8.328 | 8.431 | 8.270 | 8.431 | 556,873 | +0.14(+1.71%) |
Dec 22, 2014 | 8.198 | 8.297 | 8.184 | 8.289 | 801,574 | +0.09(+1.10%) |
Dec 19, 2014 | 8.340 | 8.416 | 8.178 | 8.198 | 1,836,692 | -0.14(-1.68%) |
Dec 18, 2014 | 8.225 | 8.346 | 8.165 | 8.338 | 1,156,612 | +0.17(+2.04%) |
Dec 17, 2014 | 8.190 | 8.213 | 8.108 | 8.171 | 834,085 | +0.03(+0.38%) |
Dec 16, 2014 | 8.208 | 8.268 | 8.071 | 8.141 | 717,891 | -0.07(-0.80%) |
Dec 15, 2014 | 8.396 | 8.396 | 8.143 | 8.206 | 1,206,164 | -0.15(-1.84%) |
Dec 12, 2014 | 8.461 | 8.465 | 8.328 | 8.361 | 595,697 | -0.13(-1.50%) |
Dec 11, 2014 | 8.482 | 8.513 | 8.364 | 8.488 | 1,304,757 | +0.05(+0.54%) |
Dec 10, 2014 | 8.474 | 8.513 | 8.385 | 8.443 | 1,433,342 | -0.07(-0.82%) |
Dec 09, 2014 | 8.653 | 8.653 | 8.487 | 8.513 | 1,097,489 | -0.12(-1.43%) |
Dec 08, 2014 | 8.778 | 8.788 | 8.591 | 8.636 | 930,426 | -0.12(-1.41%) |
Dec 05, 2014 | 8.827 | 8.827 | 8.718 | 8.760 | 652,461 | -0.08(-0.91%) |
Dec 04, 2014 | 8.694 | 8.840 | 8.690 | 8.840 | 938,387 | +0.14(+1.61%) |
Dec 03, 2014 | 8.727 | 8.792 | 8.675 | 8.700 | 973,977 | +0.01(+0.09%) |
Dec 02, 2014 | 8.587 | 8.786 | 8.541 | 8.692 | 1,170,370 | +0.12(+1.37%) |