Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.141 | 9.228 | 9.098 | 9.170 | 589,638 | +0.00(+0.05%) |
Feb 26, 2015 | 9.204 | 9.290 | 9.122 | 9.165 | 593,477 | -0.07(-0.78%) |
Feb 25, 2015 | 9.290 | 9.400 | 9.208 | 9.237 | 750,957 | -0.08(-0.87%) |
Feb 24, 2015 | 9.386 | 9.563 | 9.175 | 9.319 | 1,347,293 | -0.26(-2.75%) |
Feb 23, 2015 | 9.539 | 9.583 | 9.424 | 9.583 | 876,285 | +0.08(+0.86%) |
Feb 20, 2015 | 9.472 | 9.568 | 9.463 | 9.501 | 437,261 | +0.02(+0.20%) |
Feb 19, 2015 | 9.568 | 9.592 | 9.482 | 9.482 | 562,430 | -0.07(-0.75%) |
Feb 18, 2015 | 9.539 | 9.573 | 9.417 | 9.554 | 743,881 | +0.03(+0.35%) |
Feb 17, 2015 | 9.525 | 9.607 | 9.491 | 9.520 | 909,912 | -0.00(-0.05%) |
Feb 13, 2015 | 9.525 | 9.525 | 9.525 | 9.525 | 651,157 | -0.01(-0.15%) |
Feb 12, 2015 | 9.539 | 9.611 | 9.515 | 9.539 | 650,292 | +0.01(+0.10%) |
Feb 11, 2015 | 9.467 | 9.573 | 9.467 | 9.530 | 663,017 | +0.08(+0.86%) |
Feb 10, 2015 | 9.458 | 9.635 | 9.410 | 9.448 | 1,128,844 | +0.00(+0.00%) |
Feb 09, 2015 | 9.587 | 9.616 | 9.448 | 9.448 | 751,016 | -0.13(-1.35%) |
Feb 06, 2015 | 9.750 | 9.750 | 9.547 | 9.578 | 810,235 | -0.20(-2.01%) |
Feb 05, 2015 | 9.770 | 9.798 | 9.693 | 9.774 | 2,138,605 | +0.04(+0.39%) |
Feb 04, 2015 | 9.645 | 9.741 | 9.645 | 9.736 | 982,509 | +0.05(+0.50%) |
Feb 03, 2015 | 9.592 | 9.760 | 9.559 | 9.688 | 1,027,358 | +0.12(+1.30%) |
Feb 02, 2015 | 9.549 | 9.592 | 9.405 | 9.563 | 680,035 | +0.00(+0.05%) |
Jan 30, 2015 | 9.587 | 9.635 | 9.515 | 9.559 | 713,875 | -0.06(-0.60%) |
Jan 29, 2015 | 9.616 | 9.645 | 9.429 | 9.616 | 376,307 | +0.04(+0.40%) |
Jan 28, 2015 | 9.659 | 9.707 | 9.568 | 9.578 | 656,718 | -0.08(-0.84%) |
Jan 27, 2015 | 9.640 | 9.707 | 9.626 | 9.659 | 393,211 | -0.03(-0.35%) |
Jan 26, 2015 | 9.544 | 9.707 | 9.491 | 9.693 | 783,661 | +0.15(+1.61%) |
Jan 23, 2015 | 9.688 | 9.688 | 9.535 | 9.539 | 1,187,487 | -0.14(-1.44%) |
Jan 22, 2015 | 9.583 | 9.712 | 9.566 | 9.678 | 1,258,460 | +0.16(+1.71%) |
Jan 21, 2015 | 9.520 | 9.549 | 9.463 | 9.515 | 400,064 | -0.04(-0.40%) |
Jan 20, 2015 | 9.683 | 9.722 | 9.511 | 9.554 | 615,559 | -0.13(-1.39%) |
Jan 16, 2015 | 9.592 | 9.702 | 9.592 | 9.688 | 851,073 | +0.07(+0.75%) |
Jan 15, 2015 | 9.726 | 9.726 | 9.583 | 9.616 | 902,617 | -0.11(-1.13%) |
Jan 14, 2015 | 9.539 | 9.726 | 9.535 | 9.726 | 835,637 | +0.15(+1.55%) |
Jan 13, 2015 | 9.539 | 9.616 | 9.501 | 9.578 | 960,864 | +0.07(+0.71%) |
Jan 12, 2015 | 9.458 | 9.532 | 9.448 | 9.511 | 708,118 | +0.04(+0.41%) |
Jan 09, 2015 | 9.463 | 9.517 | 9.439 | 9.472 | 541,922 | -0.00(-0.05%) |
Jan 08, 2015 | 9.525 | 9.530 | 9.415 | 9.477 | 1,058,150 | -0.01(-0.10%) |
Jan 07, 2015 | 9.472 | 9.515 | 9.419 | 9.487 | 1,080,041 | +0.03(+0.36%) |
Jan 06, 2015 | 9.587 | 9.602 | 9.405 | 9.453 | 1,485,961 | -0.10(-1.05%) |
Jan 05, 2015 | 9.554 | 9.655 | 9.491 | 9.554 | 557,735 | -0.03(-0.30%) |
Jan 02, 2015 | 9.477 | 9.587 | 9.424 | 9.583 | 481,281 | +0.13(+1.42%) |
Dec 31, 2014 | 9.559 | 9.448 | 9.448 | 9.448 | 535,229 | -0.08(-0.81%) |
Dec 30, 2014 | 9.511 | 9.539 | 9.453 | 9.525 | 484,552 | -0.00(-0.05%) |
Dec 29, 2014 | 9.712 | 9.765 | 9.446 | 9.530 | 936,565 | -0.18(-1.88%) |
Dec 26, 2014 | 9.554 | 9.722 | 9.525 | 9.712 | 442,559 | +0.21(+2.17%) |
Dec 24, 2014 | 9.635 | 9.506 | 9.506 | 9.506 | 717,253 | -0.17(-1.78%) |
Dec 23, 2014 | 9.702 | 9.726 | 9.626 | 9.678 | 967,226 | -0.00(-0.05%) |
Dec 22, 2014 | 9.501 | 9.688 | 9.501 | 9.683 | 828,850 | +0.17(+1.82%) |
Dec 19, 2014 | 9.602 | 9.650 | 9.506 | 9.511 | 3,622,170 | -0.11(-1.10%) |
Dec 18, 2014 | 9.568 | 9.678 | 9.501 | 9.616 | 1,512,388 | +0.09(+0.91%) |
Dec 17, 2014 | 9.328 | 9.535 | 9.314 | 9.530 | 741,302 | +0.18(+1.90%) |
Dec 16, 2014 | 9.367 | 9.391 | 9.309 | 9.352 | 3,089,168 | +0.00(+0.00%) |
Dec 15, 2014 | 9.391 | 9.405 | 9.276 | 9.352 | 1,807,707 | -0.05(-0.51%) |
Dec 12, 2014 | 9.333 | 9.441 | 9.333 | 9.400 | 1,656,327 | -0.02(-0.25%) |
Dec 11, 2014 | 9.319 | 9.429 | 9.295 | 9.424 | 675,143 | +0.16(+1.71%) |
Dec 10, 2014 | 9.238 | 9.313 | 9.202 | 9.266 | 895,261 | -0.02(-0.25%) |
Dec 09, 2014 | 9.162 | 9.290 | 9.091 | 9.290 | 1,427,751 | +0.05(+0.51%) |
Dec 08, 2014 | 9.285 | 9.327 | 9.157 | 9.242 | 1,314,923 | -0.07(-0.76%) |
Dec 05, 2014 | 9.266 | 9.375 | 9.266 | 9.313 | 858,136 | -0.00(-0.05%) |
Dec 04, 2014 | 9.342 | 9.342 | 9.261 | 9.318 | 620,518 | -0.06(-0.61%) |
Dec 03, 2014 | 9.351 | 9.398 | 9.280 | 9.375 | 793,741 | +0.05(+0.51%) |
Dec 02, 2014 | 9.304 | 9.408 | 9.275 | 9.327 | 598,518 | +0.03(+0.36%) |