Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.050 | 9.130 | 9.000 | 9.090 | 3,505,581 | +0.03(+0.33%) |
Feb 26, 2015 | 9.040 | 9.085 | 9.000 | 9.060 | 3,186,257 | +0.01(+0.11%) |
Feb 25, 2015 | 8.980 | 9.080 | 8.970 | 9.050 | 1,994,630 | +0.05(+0.56%) |
Feb 24, 2015 | 8.900 | 9.000 | 8.840 | 9.000 | 2,169,120 | +0.07(+0.78%) |
Feb 23, 2015 | 8.900 | 8.950 | 8.820 | 8.930 | 1,751,287 | +0.03(+0.34%) |
Feb 20, 2015 | 8.830 | 8.920 | 8.830 | 8.900 | 1,747,114 | +0.09(+1.02%) |
Feb 19, 2015 | 8.820 | 8.890 | 8.750 | 8.810 | 1,602,402 | -0.02(-0.23%) |
Feb 18, 2015 | 8.780 | 8.830 | 8.700 | 8.830 | 1,742,074 | +0.07(+0.80%) |
Feb 17, 2015 | 8.780 | 8.870 | 8.750 | 8.760 | 1,431,928 | -0.02(-0.23%) |
Feb 13, 2015 | 8.780 | 8.780 | 8.780 | 8.780 | 1,245,400 | +0.04(+0.46%) |
Feb 12, 2015 | 8.700 | 8.793 | 8.670 | 8.740 | 2,090,903 | +0.12(+1.39%) |
Feb 11, 2015 | 8.590 | 8.690 | 8.590 | 8.620 | 1,139,254 | +0.01(+0.12%) |
Feb 10, 2015 | 8.650 | 8.670 | 8.570 | 8.610 | 1,620,325 | -0.04(-0.46%) |
Feb 09, 2015 | 8.620 | 8.700 | 8.607 | 8.650 | 1,352,354 | +0.02(+0.23%) |
Feb 06, 2015 | 8.670 | 8.690 | 8.555 | 8.630 | 1,750,208 | -0.06(-0.69%) |
Feb 05, 2015 | 8.600 | 8.690 | 8.570 | 8.690 | 1,373,805 | +0.10(+1.16%) |
Feb 04, 2015 | 8.700 | 8.700 | 8.500 | 8.590 | 2,220,434 | -0.12(-1.38%) |
Feb 03, 2015 | 8.560 | 8.710 | 8.500 | 8.710 | 2,527,858 | +0.12(+1.40%) |
Feb 02, 2015 | 8.770 | 8.830 | 8.530 | 8.590 | 3,305,665 | -0.25(-2.83%) |
Jan 30, 2015 | 8.820 | 8.900 | 8.820 | 8.840 | 1,436,957 | -0.05(-0.56%) |
Jan 29, 2015 | 8.930 | 8.940 | 8.790 | 8.890 | 1,412,908 | -0.03(-0.34%) |
Jan 28, 2015 | 8.940 | 8.970 | 8.890 | 8.920 | 1,197,036 | +0.00(+0.00%) |
Jan 27, 2015 | 8.990 | 8.990 | 8.880 | 8.920 | 1,952,781 | -0.07(-0.78%) |
Jan 26, 2015 | 8.910 | 9.000 | 8.850 | 8.990 | 1,623,108 | +0.05(+0.56%) |
Jan 23, 2015 | 9.010 | 9.045 | 8.880 | 8.940 | 1,914,693 | -0.07(-0.78%) |
Jan 22, 2015 | 8.860 | 9.020 | 8.840 | 9.010 | 1,610,103 | +0.19(+2.15%) |
Jan 21, 2015 | 8.880 | 8.890 | 8.740 | 8.820 | 1,717,495 | -0.07(-0.79%) |
Jan 20, 2015 | 9.090 | 9.090 | 8.852 | 8.890 | 1,789,858 | -0.17(-1.88%) |
Jan 16, 2015 | 9.050 | 9.080 | 8.970 | 9.060 | 2,682,856 | +0.02(+0.22%) |
Jan 15, 2015 | 8.930 | 9.069 | 8.870 | 9.040 | 2,602,828 | +0.14(+1.57%) |
Jan 14, 2015 | 8.700 | 8.910 | 8.669 | 8.900 | 3,580,228 | +0.14(+1.60%) |
Jan 13, 2015 | 8.810 | 8.830 | 8.710 | 8.760 | 1,643,249 | -0.06(-0.68%) |
Jan 12, 2015 | 8.850 | 8.860 | 8.750 | 8.820 | 1,163,525 | -0.05(-0.56%) |
Jan 09, 2015 | 8.850 | 8.880 | 8.800 | 8.870 | 1,002,902 | +0.01(+0.11%) |
Jan 08, 2015 | 8.910 | 8.910 | 8.800 | 8.860 | 996,578 | -0.04(-0.45%) |
Jan 07, 2015 | 8.920 | 8.950 | 8.860 | 8.900 | 1,102,035 | -0.01(-0.11%) |
Jan 06, 2015 | 8.910 | 8.980 | 8.850 | 8.910 | 1,285,404 | +0.02(+0.22%) |
Jan 05, 2015 | 8.820 | 8.900 | 8.770 | 8.890 | 1,379,475 | +0.04(+0.45%) |
Jan 02, 2015 | 8.760 | 8.860 | 8.700 | 8.850 | 1,218,252 | +0.13(+1.49%) |
Dec 31, 2014 | 8.870 | 8.720 | 8.720 | 8.720 | 1,354,900 | -0.13(-1.47%) |
Dec 30, 2014 | 8.910 | 8.940 | 8.800 | 8.850 | 943,170 | -0.06(-0.67%) |
Dec 29, 2014 | 8.850 | 8.970 | 8.830 | 8.910 | 1,650,097 | +0.06(+0.68%) |
Dec 26, 2014 | 8.720 | 8.850 | 8.720 | 8.850 | 673,301 | +0.12(+1.37%) |
Dec 24, 2014 | 8.800 | 8.730 | 8.730 | 8.730 | 1,333,800 | -0.08(-0.91%) |
Dec 23, 2014 | 8.910 | 8.920 | 8.770 | 8.810 | 1,547,890 | -0.07(-0.79%) |
Dec 22, 2014 | 8.800 | 8.890 | 8.792 | 8.880 | 1,252,607 | +0.10(+1.14%) |
Dec 19, 2014 | 8.790 | 8.855 | 8.740 | 8.780 | 4,762,839 | -0.01(-0.11%) |
Dec 18, 2014 | 8.870 | 8.950 | 8.770 | 8.790 | 3,694,961 | -0.34(-3.72%) |
Dec 17, 2014 | 9.140 | 9.150 | 9.060 | 9.130 | 3,211,243 | +0.04(+0.44%) |
Dec 16, 2014 | 9.100 | 9.170 | 9.060 | 9.090 | 2,418,809 | +0.01(+0.11%) |
Dec 15, 2014 | 9.170 | 9.200 | 9.050 | 9.080 | 2,154,514 | -0.08(-0.87%) |
Dec 12, 2014 | 9.140 | 9.170 | 9.110 | 9.160 | 1,369,305 | +0.01(+0.11%) |
Dec 11, 2014 | 9.120 | 9.180 | 9.050 | 9.150 | 1,471,896 | +0.04(+0.44%) |
Dec 10, 2014 | 9.200 | 9.220 | 9.100 | 9.110 | 1,622,479 | -0.09(-0.98%) |
Dec 09, 2014 | 9.010 | 9.200 | 8.990 | 9.200 | 1,850,757 | +0.17(+1.88%) |
Dec 08, 2014 | 9.130 | 9.190 | 8.840 | 9.030 | 1,566,462 | -0.12(-1.31%) |
Dec 05, 2014 | 9.220 | 9.240 | 9.110 | 9.150 | 1,417,210 | -0.10(-1.08%) |
Dec 04, 2014 | 9.280 | 9.290 | 9.210 | 9.250 | 1,015,562 | -0.03(-0.32%) |
Dec 03, 2014 | 9.250 | 9.300 | 9.230 | 9.280 | 1,263,331 | +0.04(+0.43%) |
Dec 02, 2014 | 9.210 | 9.270 | 9.150 | 9.240 | 598,162 | +0.03(+0.33%) |