Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.250 | 9.500 | 9.250 | 9.490 | 4,387 | +0.16(+1.72%) |
Feb 26, 2015 | 9.250 | 9.330 | 9.110 | 9.330 | 1,330 | +0.02(+0.21%) |
Feb 25, 2015 | 9.143 | 9.310 | 9.100 | 9.310 | 8,276 | -0.02(-0.21%) |
Feb 24, 2015 | 9.200 | 9.330 | 8.850 | 9.330 | 9,824 | +0.13(+1.47%) |
Feb 23, 2015 | 9.250 | 9.260 | 9.110 | 9.195 | 4,164 | -0.05(-0.59%) |
Feb 20, 2015 | 9.215 | 9.313 | 9.100 | 9.250 | 8,110 | +0.08(+0.87%) |
Feb 19, 2015 | 9.400 | 9.480 | 9.170 | 9.170 | 3,461 | -0.17(-1.82%) |
Feb 18, 2015 | 9.157 | 9.420 | 9.140 | 9.340 | 2,816 | -0.09(-0.95%) |
Feb 17, 2015 | 9.370 | 9.430 | 9.120 | 9.430 | 5,439 | -0.11(-1.15%) |
Feb 13, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 700 | +0.02(+0.21%) |
Feb 12, 2015 | 9.370 | 9.520 | 9.370 | 9.520 | 672 | +0.05(+0.53%) |
Feb 11, 2015 | 9.200 | 9.520 | 9.200 | 9.470 | 3,330 | -0.04(-0.42%) |
Feb 10, 2015 | 9.450 | 9.510 | 9.310 | 9.510 | 2,630 | +0.14(+1.49%) |
Feb 09, 2015 | 9.130 | 9.570 | 9.110 | 9.370 | 4,909 | -0.05(-0.53%) |
Feb 06, 2015 | 9.539 | 9.590 | 9.190 | 9.420 | 6,628 | -0.08(-0.84%) |
Feb 05, 2015 | 9.250 | 9.540 | 9.190 | 9.500 | 44,824 | +0.25(+2.70%) |
Feb 04, 2015 | 9.286 | 9.286 | 9.250 | 9.250 | 2,039 | +0.13(+1.43%) |
Feb 03, 2015 | 9.130 | 9.220 | 9.080 | 9.120 | 2,555 | -0.19(-2.04%) |
Feb 02, 2015 | 9.118 | 9.310 | 9.118 | 9.310 | 951 | +0.02(+0.21%) |
Jan 30, 2015 | 9.310 | 9.310 | 8.931 | 9.290 | 15,807 | +0.06(+0.65%) |
Jan 29, 2015 | 9.680 | 9.690 | 9.040 | 9.230 | 21,686 | -0.29(-3.06%) |
Jan 27, 2015 | 9.600 | 9.521 | 9.521 | 9.521 | 148 | -0.14(-1.44%) |
Jan 26, 2015 | 9.820 | 9.840 | 9.660 | 9.660 | 7,800 | -0.16(-1.63%) |
Jan 23, 2015 | 9.500 | 9.840 | 9.500 | 9.820 | 3,695 | +0.05(+0.51%) |
Jan 22, 2015 | 9.760 | 9.780 | 9.760 | 9.770 | 1,782 | -0.01(-0.10%) |
Jan 21, 2015 | 9.590 | 9.790 | 9.590 | 9.780 | 1,519 | -0.01(-0.10%) |
Jan 20, 2015 | 9.770 | 9.800 | 9.530 | 9.790 | 5,649 | -0.09(-0.91%) |
Jan 16, 2015 | 9.680 | 9.880 | 9.550 | 9.880 | 2,204 | +0.26(+2.70%) |
Jan 15, 2015 | 9.620 | 9.680 | 9.510 | 9.620 | 10,129 | -0.21(-2.14%) |
Jan 14, 2015 | 9.824 | 9.830 | 9.610 | 9.830 | 4,650 | +0.04(+0.41%) |
Jan 13, 2015 | 9.860 | 9.910 | 9.790 | 9.790 | 105,072 | -0.08(-0.83%) |
Jan 12, 2015 | 9.890 | 9.890 | 9.872 | 9.872 | 529 | -0.03(-0.28%) |
Jan 09, 2015 | 9.856 | 9.900 | 9.780 | 9.900 | 1,312 | -0.09(-0.90%) |
Jan 08, 2015 | 9.930 | 9.990 | 9.700 | 9.990 | 8,800 | +0.24(+2.46%) |
Jan 07, 2015 | 9.650 | 9.750 | 9.650 | 9.750 | 3,261 | +0.10(+1.04%) |
Jan 06, 2015 | 9.830 | 9.860 | 9.510 | 9.650 | 4,872 | -0.54(-5.30%) |
Jan 02, 2015 | 9.800 | 10.19 | 10.19 | 10.19 | 3 | -0.03(-0.29%) |
Dec 31, 2014 | 9.810 | 10.22 | 10.22 | 10.22 | 15,900 | +0.36(+3.65%) |
Dec 30, 2014 | 9.900 | 9.900 | 9.497 | 9.860 | 14,317 | -0.12(-1.25%) |
Dec 29, 2014 | 9.760 | 10.00 | 9.760 | 9.985 | 17,274 | +0.23(+2.41%) |
Dec 26, 2014 | 9.800 | 9.800 | 9.750 | 9.750 | 1,655 | -0.05(-0.51%) |
Dec 24, 2014 | 9.900 | 9.800 | 9.800 | 9.800 | 5,300 | -0.10(-1.01%) |
Dec 23, 2014 | 9.880 | 10.13 | 9.750 | 9.900 | 2,466 | +0.02(+0.20%) |
Dec 22, 2014 | 9.895 | 10.22 | 9.670 | 9.880 | 9,288 | +0.06(+0.61%) |
Dec 19, 2014 | 9.850 | 10.04 | 9.820 | 9.820 | 4,670 | -0.03(-0.30%) |
Dec 18, 2014 | 9.300 | 9.850 | 9.300 | 9.850 | 2,216 | +0.05(+0.51%) |
Dec 17, 2014 | 9.900 | 10.000 | 9.800 | 9.800 | 1,185 | -0.16(-1.61%) |
Dec 16, 2014 | 9.800 | 9.980 | 9.790 | 9.960 | 8,017 | +0.01(+0.10%) |
Dec 15, 2014 | 9.900 | 10.15 | 9.810 | 9.950 | 3,300 | -0.10(-0.99%) |
Dec 12, 2014 | 9.980 | 10.05 | 9.787 | 10.05 | 8,484 | -0.05(-0.50%) |
Dec 11, 2014 | 9.860 | 10.25 | 9.860 | 10.10 | 12,559 | +0.05(+0.50%) |
Dec 10, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 1,346 | +0.04(+0.40%) |
Dec 09, 2014 | 10.01 | 10.02 | 9.938 | 10.01 | 2,487 | +0.01(+0.10%) |
Dec 08, 2014 | 9.980 | 10.05 | 9.955 | 10.00 | 9,698 | +0.04(+0.35%) |
Dec 05, 2014 | 9.860 | 9.990 | 9.860 | 9.965 | 980 | -0.03(-0.25%) |
Dec 04, 2014 | 9.870 | 9.990 | 9.730 | 9.990 | 7,100 | +0.00(+0.00%) |
Dec 03, 2014 | 9.840 | 10.13 | 9.840 | 9.990 | 8,723 | -0.12(-1.19%) |
Dec 02, 2014 | 10.00 | 10.13 | 9.940 | 10.11 | 2,630 | +0.30(+3.06%) |