Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.823 | 8.834 | 8.745 | 8.782 | 405,474 | -0.04(-0.42%) |
Feb 26, 2015 | 8.829 | 8.829 | 8.690 | 8.818 | 528,889 | +0.01(+0.15%) |
Feb 25, 2015 | 8.902 | 8.902 | 8.766 | 8.805 | 432,568 | -0.08(-0.88%) |
Feb 24, 2015 | 8.850 | 8.884 | 8.771 | 8.884 | 368,415 | +0.04(+0.44%) |
Feb 23, 2015 | 8.876 | 8.876 | 8.779 | 8.844 | 414,243 | -0.03(-0.30%) |
Feb 20, 2015 | 8.776 | 8.884 | 8.703 | 8.871 | 675,422 | +0.06(+0.68%) |
Feb 19, 2015 | 8.831 | 8.899 | 8.755 | 8.810 | 576,520 | -0.06(-0.68%) |
Feb 18, 2015 | 8.779 | 8.886 | 8.779 | 8.871 | 489,973 | +0.05(+0.62%) |
Feb 17, 2015 | 8.808 | 8.894 | 8.748 | 8.816 | 1,062,185 | -0.02(-0.21%) |
Feb 13, 2015 | 8.831 | 8.834 | 8.834 | 8.834 | 642,797 | -0.00(-0.03%) |
Feb 12, 2015 | 8.816 | 8.842 | 8.750 | 8.837 | 412,807 | +0.07(+0.75%) |
Feb 11, 2015 | 8.693 | 8.800 | 8.693 | 8.771 | 406,505 | +0.05(+0.63%) |
Feb 10, 2015 | 8.881 | 8.905 | 8.619 | 8.716 | 573,755 | -0.10(-1.10%) |
Feb 09, 2015 | 8.768 | 8.852 | 8.719 | 8.813 | 434,997 | +0.04(+0.48%) |
Feb 06, 2015 | 8.842 | 8.871 | 8.714 | 8.771 | 740,909 | -0.04(-0.48%) |
Feb 05, 2015 | 8.685 | 8.816 | 8.664 | 8.813 | 422,585 | +0.17(+2.02%) |
Feb 04, 2015 | 8.753 | 8.836 | 8.620 | 8.638 | 629,926 | -0.13(-1.49%) |
Feb 03, 2015 | 8.727 | 8.821 | 8.706 | 8.769 | 620,374 | +0.10(+1.14%) |
Feb 02, 2015 | 8.638 | 8.711 | 8.510 | 8.670 | 790,707 | +0.05(+0.54%) |
Jan 30, 2015 | 8.826 | 8.834 | 8.617 | 8.623 | 878,801 | -0.24(-2.71%) |
Jan 29, 2015 | 9.137 | 9.137 | 8.638 | 8.863 | 1,120,500 | -0.23(-2.53%) |
Jan 28, 2015 | 8.876 | 9.095 | 8.750 | 9.092 | 904,263 | +0.32(+3.60%) |
Jan 27, 2015 | 8.716 | 8.821 | 8.698 | 8.776 | 503,660 | +0.00(+0.00%) |
Jan 26, 2015 | 8.677 | 8.784 | 8.573 | 8.776 | 562,458 | +0.08(+0.96%) |
Jan 23, 2015 | 8.727 | 8.743 | 8.643 | 8.693 | 283,088 | -0.01(-0.06%) |
Jan 22, 2015 | 8.620 | 8.711 | 8.521 | 8.698 | 436,299 | +0.14(+1.65%) |
Jan 21, 2015 | 8.497 | 8.568 | 8.390 | 8.557 | 953,317 | +0.06(+0.74%) |
Jan 20, 2015 | 8.526 | 8.610 | 8.380 | 8.495 | 381,522 | -0.04(-0.46%) |
Jan 16, 2015 | 8.362 | 8.547 | 8.362 | 8.534 | 582,182 | +0.14(+1.65%) |
Jan 15, 2015 | 8.516 | 8.516 | 8.343 | 8.396 | 380,552 | -0.11(-1.26%) |
Jan 14, 2015 | 8.463 | 8.546 | 8.456 | 8.503 | 495,726 | -0.03(-0.34%) |
Jan 13, 2015 | 8.500 | 8.641 | 8.448 | 8.531 | 708,149 | +0.07(+0.83%) |
Jan 12, 2015 | 8.620 | 8.638 | 8.456 | 8.461 | 451,934 | -0.13(-1.46%) |
Jan 09, 2015 | 8.703 | 8.750 | 8.576 | 8.586 | 373,159 | -0.11(-1.29%) |
Jan 08, 2015 | 8.602 | 8.783 | 8.529 | 8.698 | 846,956 | +0.19(+2.24%) |
Jan 07, 2015 | 8.367 | 8.667 | 8.260 | 8.508 | 684,618 | +0.18(+2.19%) |
Jan 06, 2015 | 8.495 | 8.495 | 8.289 | 8.325 | 462,229 | -0.13(-1.57%) |
Jan 05, 2015 | 8.393 | 8.542 | 8.367 | 8.458 | 468,680 | -0.01(-0.09%) |
Jan 02, 2015 | 8.693 | 8.740 | 8.346 | 8.466 | 984,571 | -0.17(-1.96%) |
Dec 31, 2014 | 8.779 | 8.636 | 8.636 | 8.636 | 847,470 | -0.13(-1.46%) |
Dec 30, 2014 | 8.792 | 8.844 | 8.748 | 8.763 | 205,937 | -0.05(-0.59%) |
Dec 29, 2014 | 8.677 | 8.823 | 8.677 | 8.816 | 296,710 | +0.09(+1.08%) |
Dec 26, 2014 | 8.766 | 8.821 | 8.690 | 8.722 | 266,897 | +0.01(+0.15%) |
Dec 24, 2014 | 8.722 | 8.709 | 8.709 | 8.709 | 579,545 | -0.05(-0.54%) |
Dec 23, 2014 | 8.727 | 8.823 | 8.693 | 8.756 | 539,874 | +0.07(+0.81%) |
Dec 22, 2014 | 8.628 | 8.701 | 8.578 | 8.685 | 429,894 | +0.09(+1.03%) |
Dec 19, 2014 | 8.722 | 8.740 | 8.583 | 8.596 | 1,167,738 | -0.14(-1.64%) |
Dec 18, 2014 | 8.737 | 8.750 | 8.628 | 8.740 | 644,752 | +0.11(+1.27%) |
Dec 17, 2014 | 8.516 | 8.641 | 8.346 | 8.630 | 535,259 | +0.13(+1.50%) |
Dec 16, 2014 | 8.476 | 8.654 | 8.453 | 8.503 | 716,658 | +0.00(+0.00%) |
Dec 15, 2014 | 8.586 | 8.649 | 8.492 | 8.503 | 996,243 | -0.05(-0.55%) |
Dec 12, 2014 | 8.461 | 8.594 | 8.461 | 8.550 | 449,005 | +0.03(+0.31%) |
Dec 11, 2014 | 8.523 | 8.667 | 8.492 | 8.523 | 357,574 | +0.05(+0.62%) |
Dec 10, 2014 | 8.589 | 8.658 | 8.458 | 8.471 | 366,094 | -0.11(-1.28%) |
Dec 09, 2014 | 8.489 | 8.604 | 8.398 | 8.581 | 467,979 | +0.01(+0.09%) |
Dec 08, 2014 | 8.701 | 8.792 | 8.547 | 8.573 | 655,952 | -0.10(-1.17%) |
Dec 05, 2014 | 8.497 | 8.701 | 8.497 | 8.675 | 726,145 | +0.18(+2.09%) |
Dec 04, 2014 | 8.510 | 8.555 | 8.435 | 8.497 | 464,491 | -0.01(-0.15%) |
Dec 03, 2014 | 8.497 | 8.534 | 8.429 | 8.510 | 332,345 | +0.03(+0.40%) |
Dec 02, 2014 | 8.388 | 8.484 | 8.363 | 8.476 | 376,781 | +0.08(+0.93%) |