Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.646 | 8.719 | 8.636 | 8.677 | 120,754 | +0.00(+0.00%) |
Feb 26, 2015 | 8.615 | 8.740 | 8.584 | 8.677 | 210,592 | +0.05(+0.60%) |
Feb 25, 2015 | 8.615 | 8.688 | 8.615 | 8.625 | 163,221 | +0.01(+0.12%) |
Feb 24, 2015 | 8.584 | 8.636 | 8.542 | 8.615 | 175,522 | -0.01(-0.12%) |
Feb 23, 2015 | 8.625 | 8.636 | 8.563 | 8.625 | 200,984 | +0.00(+0.00%) |
Feb 20, 2015 | 8.636 | 8.656 | 8.584 | 8.625 | 221,951 | -0.01(-0.12%) |
Feb 19, 2015 | 8.708 | 8.748 | 8.636 | 8.636 | 189,734 | -0.07(-0.84%) |
Feb 18, 2015 | 8.625 | 8.771 | 8.552 | 8.708 | 280,089 | +0.04(+0.48%) |
Feb 17, 2015 | 8.646 | 8.740 | 8.646 | 8.667 | 156,536 | -0.01(-0.12%) |
Feb 13, 2015 | 8.688 | 8.677 | 8.677 | 8.677 | 194,631 | +0.01(+0.12%) |
Feb 12, 2015 | 8.625 | 8.688 | 8.584 | 8.667 | 285,977 | +0.08(+0.97%) |
Feb 11, 2015 | 8.490 | 8.594 | 8.396 | 8.584 | 364,585 | +0.07(+0.86%) |
Feb 10, 2015 | 8.584 | 8.594 | 8.459 | 8.511 | 336,366 | -0.07(-0.85%) |
Feb 09, 2015 | 8.604 | 8.646 | 8.584 | 8.584 | 191,485 | -0.01(-0.12%) |
Feb 06, 2015 | 8.740 | 8.740 | 8.584 | 8.594 | 325,346 | -0.17(-1.90%) |
Feb 05, 2015 | 8.667 | 8.763 | 8.636 | 8.760 | 195,835 | +0.09(+1.08%) |
Feb 04, 2015 | 8.708 | 8.729 | 8.636 | 8.667 | 168,511 | -0.06(-0.72%) |
Feb 03, 2015 | 8.625 | 8.771 | 8.594 | 8.729 | 208,536 | +0.10(+1.21%) |
Feb 02, 2015 | 8.740 | 8.740 | 8.584 | 8.625 | 226,530 | -0.08(-0.96%) |
Jan 30, 2015 | 8.740 | 8.781 | 8.677 | 8.708 | 278,886 | -0.03(-0.36%) |
Jan 29, 2015 | 8.667 | 8.760 | 8.604 | 8.740 | 263,048 | +0.02(+0.24%) |
Jan 28, 2015 | 8.812 | 8.823 | 8.719 | 8.719 | 267,897 | -0.05(-0.59%) |
Jan 27, 2015 | 8.792 | 8.833 | 8.771 | 8.771 | 153,714 | -0.04(-0.47%) |
Jan 26, 2015 | 8.740 | 8.823 | 8.708 | 8.812 | 92,986 | +0.06(+0.71%) |
Jan 23, 2015 | 8.823 | 8.833 | 8.719 | 8.750 | 199,712 | -0.06(-0.71%) |
Jan 22, 2015 | 8.740 | 8.812 | 8.688 | 8.812 | 305,053 | +0.09(+1.07%) |
Jan 21, 2015 | 8.771 | 8.792 | 8.719 | 8.719 | 194,370 | -0.05(-0.59%) |
Jan 20, 2015 | 8.864 | 8.864 | 8.750 | 8.771 | 307,283 | -0.07(-0.82%) |
Jan 16, 2015 | 8.760 | 8.844 | 8.760 | 8.844 | 197,596 | +0.05(+0.59%) |
Jan 15, 2015 | 8.729 | 8.812 | 8.688 | 8.792 | 256,894 | +0.06(+0.72%) |
Jan 14, 2015 | 8.688 | 8.760 | 8.688 | 8.729 | 145,376 | -0.02(-0.24%) |
Jan 13, 2015 | 8.823 | 8.844 | 8.698 | 8.750 | 178,194 | -0.06(-0.71%) |
Jan 12, 2015 | 8.771 | 8.812 | 8.698 | 8.812 | 141,449 | +0.03(+0.36%) |
Jan 09, 2015 | 8.833 | 8.844 | 8.760 | 8.781 | 111,498 | -0.06(-0.71%) |
Jan 08, 2015 | 8.896 | 8.906 | 8.802 | 8.844 | 177,663 | -0.04(-0.47%) |
Jan 07, 2015 | 8.792 | 8.885 | 8.760 | 8.885 | 241,758 | +0.12(+1.43%) |
Jan 06, 2015 | 8.792 | 8.854 | 8.750 | 8.760 | 229,563 | -0.01(-0.12%) |
Jan 05, 2015 | 8.667 | 8.802 | 8.667 | 8.771 | 216,243 | +0.04(+0.48%) |
Jan 02, 2015 | 8.604 | 8.740 | 8.568 | 8.729 | 199,211 | +0.15(+1.70%) |
Dec 31, 2014 | 8.760 | 8.584 | 8.584 | 8.584 | 360,525 | -0.16(-1.79%) |
Dec 30, 2014 | 8.781 | 8.802 | 8.719 | 8.740 | 222,154 | -0.03(-0.36%) |
Dec 29, 2014 | 8.688 | 8.802 | 8.677 | 8.771 | 313,531 | +0.14(+1.57%) |
Dec 26, 2014 | 8.646 | 8.676 | 8.585 | 8.636 | 283,991 | +0.02(+0.23%) |
Dec 24, 2014 | 8.636 | 8.615 | 8.615 | 8.615 | 260,295 | -0.03(-0.35%) |
Dec 23, 2014 | 8.686 | 8.696 | 8.620 | 8.646 | 253,788 | -0.02(-0.23%) |
Dec 22, 2014 | 8.636 | 8.681 | 8.595 | 8.666 | 346,131 | +0.05(+0.59%) |
Dec 19, 2014 | 8.524 | 8.726 | 8.524 | 8.615 | 906,790 | +0.08(+0.95%) |
Dec 18, 2014 | 8.585 | 8.585 | 8.504 | 8.535 | 473,155 | +0.01(+0.12%) |
Dec 17, 2014 | 8.413 | 8.535 | 8.403 | 8.524 | 379,683 | +0.10(+1.20%) |
Dec 16, 2014 | 8.423 | 8.494 | 8.403 | 8.423 | 271,915 | +0.01(+0.12%) |
Dec 15, 2014 | 8.555 | 8.555 | 8.393 | 8.413 | 285,010 | -0.10(-1.19%) |
Dec 12, 2014 | 8.545 | 8.585 | 8.514 | 8.514 | 180,277 | -0.08(-0.94%) |
Dec 11, 2014 | 8.535 | 8.656 | 8.454 | 8.595 | 276,287 | +0.09(+1.07%) |
Dec 10, 2014 | 8.585 | 8.608 | 8.504 | 8.504 | 208,371 | -0.08(-0.94%) |
Dec 09, 2014 | 8.383 | 8.595 | 8.383 | 8.585 | 282,010 | +0.16(+1.92%) |
Dec 08, 2014 | 8.585 | 8.595 | 8.393 | 8.423 | 305,793 | -0.15(-1.77%) |
Dec 05, 2014 | 8.625 | 8.637 | 8.555 | 8.575 | 231,663 | -0.08(-0.93%) |
Dec 04, 2014 | 8.676 | 8.716 | 8.656 | 8.656 | 216,472 | -0.04(-0.46%) |
Dec 03, 2014 | 8.686 | 8.737 | 8.656 | 8.696 | 132,703 | +0.02(+0.23%) |
Dec 02, 2014 | 8.595 | 8.706 | 8.575 | 8.676 | 186,996 | +0.10(+1.18%) |