Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.401 | 9.546 | 9.334 | 9.498 | 178,986 | +0.07(+0.72%) |
Feb 26, 2015 | 9.353 | 9.604 | 9.285 | 9.430 | 70,217 | +0.05(+0.51%) |
Feb 25, 2015 | 9.662 | 9.662 | 9.324 | 9.382 | 171,200 | -0.23(-2.41%) |
Feb 24, 2015 | 9.314 | 9.807 | 9.256 | 9.614 | 201,108 | +0.30(+3.21%) |
Feb 23, 2015 | 8.861 | 9.363 | 8.861 | 9.314 | 283,546 | +0.53(+6.04%) |
Feb 20, 2015 | 9.141 | 9.160 | 8.735 | 8.783 | 69,746 | -0.34(-3.70%) |
Feb 19, 2015 | 8.812 | 9.160 | 8.721 | 9.121 | 106,339 | +0.27(+3.05%) |
Feb 18, 2015 | 8.832 | 8.909 | 8.783 | 8.851 | 97,488 | +0.04(+0.44%) |
Feb 17, 2015 | 8.475 | 9.025 | 8.426 | 8.812 | 199,002 | +0.34(+3.99%) |
Feb 13, 2015 | 8.214 | 8.475 | 8.475 | 8.475 | 494,088 | +0.28(+3.42%) |
Feb 12, 2015 | 8.040 | 8.272 | 7.866 | 8.195 | 1,730,972 | +0.17(+2.17%) |
Feb 11, 2015 | 7.992 | 8.108 | 7.944 | 8.021 | 81,300 | +0.04(+0.48%) |
Feb 10, 2015 | 8.388 | 8.436 | 7.944 | 7.982 | 110,921 | -0.33(-3.95%) |
Feb 09, 2015 | 8.542 | 8.639 | 8.310 | 8.310 | 111,038 | -0.28(-3.26%) |
Feb 06, 2015 | 8.349 | 8.880 | 8.349 | 8.590 | 559,657 | +0.40(+4.83%) |
Feb 05, 2015 | 8.195 | 8.310 | 8.158 | 8.195 | 66,991 | +0.01(+0.12%) |
Feb 04, 2015 | 8.195 | 8.310 | 8.079 | 8.185 | 78,339 | -0.02(-0.24%) |
Feb 03, 2015 | 8.002 | 8.257 | 7.992 | 8.204 | 97,071 | +0.22(+2.78%) |
Feb 02, 2015 | 7.944 | 8.185 | 7.915 | 7.982 | 104,114 | +0.10(+1.22%) |
Jan 30, 2015 | 8.137 | 8.204 | 7.876 | 7.886 | 106,869 | -0.32(-3.88%) |
Jan 29, 2015 | 8.253 | 8.282 | 8.156 | 8.204 | 104,279 | -0.01(-0.12%) |
Jan 28, 2015 | 8.214 | 8.301 | 8.156 | 8.214 | 118,839 | +0.01(+0.12%) |
Jan 27, 2015 | 8.108 | 8.243 | 8.050 | 8.204 | 108,895 | +0.10(+1.19%) |
Jan 26, 2015 | 8.108 | 8.224 | 8.021 | 8.108 | 146,755 | -0.04(-0.47%) |
Jan 23, 2015 | 8.166 | 8.224 | 8.108 | 8.146 | 80,091 | -0.01(-0.12%) |
Jan 22, 2015 | 8.320 | 8.320 | 8.117 | 8.156 | 77,845 | -0.09(-1.05%) |
Jan 21, 2015 | 8.021 | 8.310 | 8.021 | 8.243 | 81,392 | +0.18(+2.28%) |
Jan 20, 2015 | 8.388 | 8.446 | 7.915 | 8.060 | 117,165 | -0.32(-3.80%) |
Jan 16, 2015 | 8.542 | 8.754 | 8.301 | 8.378 | 134,820 | -0.21(-2.47%) |
Jan 15, 2015 | 8.976 | 9.063 | 8.426 | 8.590 | 97,153 | -0.32(-3.58%) |
Jan 14, 2015 | 9.073 | 9.131 | 8.899 | 8.909 | 48,024 | -0.27(-2.94%) |
Jan 13, 2015 | 9.179 | 9.305 | 9.005 | 9.179 | 73,213 | +0.11(+1.17%) |
Jan 12, 2015 | 9.054 | 9.189 | 9.025 | 9.073 | 70,184 | -0.04(-0.42%) |
Jan 09, 2015 | 9.411 | 9.411 | 9.083 | 9.112 | 145,353 | -0.29(-3.08%) |
Jan 08, 2015 | 9.324 | 9.498 | 9.324 | 9.401 | 110,363 | +0.11(+1.14%) |
Jan 07, 2015 | 9.392 | 9.517 | 9.276 | 9.295 | 199,866 | +0.03(+0.31%) |
Jan 06, 2015 | 9.430 | 9.469 | 9.223 | 9.266 | 67,951 | -0.16(-1.74%) |
Jan 05, 2015 | 9.440 | 9.498 | 9.305 | 9.430 | 106,850 | -0.05(-0.51%) |
Jan 02, 2015 | 9.556 | 9.575 | 9.314 | 9.478 | 104,568 | -0.02(-0.20%) |
Dec 31, 2014 | 9.498 | 9.498 | 9.498 | 9.498 | 105,054 | +0.07(+0.72%) |
Dec 30, 2014 | 9.459 | 9.556 | 9.420 | 9.430 | 125,114 | -0.03(-0.31%) |
Dec 29, 2014 | 9.382 | 9.541 | 9.363 | 9.459 | 109,296 | +0.05(+0.51%) |
Dec 26, 2014 | 9.440 | 9.536 | 9.401 | 9.411 | 82,100 | -0.02(-0.20%) |
Dec 24, 2014 | 9.459 | 9.430 | 9.430 | 9.430 | 47,450 | -0.01(-0.10%) |
Dec 23, 2014 | 9.459 | 9.556 | 9.314 | 9.440 | 89,626 | -0.01(-0.10%) |
Dec 22, 2014 | 9.440 | 9.498 | 9.334 | 9.449 | 146,973 | -0.01(-0.10%) |
Dec 19, 2014 | 9.440 | 9.652 | 9.295 | 9.459 | 328,662 | +0.06(+0.62%) |
Dec 18, 2014 | 9.411 | 9.667 | 9.372 | 9.401 | 93,996 | +0.04(+0.41%) |
Dec 17, 2014 | 9.227 | 9.565 | 9.179 | 9.363 | 90,008 | +0.18(+2.00%) |
Dec 16, 2014 | 8.986 | 9.363 | 8.957 | 9.179 | 73,510 | +0.21(+2.37%) |
Dec 15, 2014 | 9.121 | 9.198 | 8.870 | 8.967 | 60,088 | -0.09(-0.96%) |
Dec 12, 2014 | 9.170 | 9.276 | 8.928 | 9.054 | 86,723 | -0.19(-2.09%) |
Dec 11, 2014 | 9.459 | 9.556 | 9.189 | 9.247 | 76,594 | -0.19(-2.04%) |
Dec 10, 2014 | 9.382 | 9.507 | 9.382 | 9.440 | 69,147 | -0.01(-0.10%) |
Dec 09, 2014 | 9.218 | 9.585 | 9.170 | 9.449 | 120,470 | +0.15(+1.66%) |
Dec 08, 2014 | 9.382 | 9.604 | 9.252 | 9.295 | 37,262 | -0.16(-1.73%) |
Dec 05, 2014 | 9.459 | 9.758 | 9.295 | 9.459 | 103,254 | -0.22(-2.29%) |
Dec 04, 2014 | 9.642 | 9.739 | 9.488 | 9.681 | 86,700 | -0.02(-0.20%) |
Dec 03, 2014 | 10.26 | 10.61 | 9.689 | 9.700 | 125,434 | -0.54(-5.32%) |
Dec 02, 2014 | 10.12 | 10.38 | 10.07 | 10.25 | 85,391 | +0.27(+2.68%) |