Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.964 | 8.964 | 8.958 | 8.964 | 2,271 | +0.08(+0.92%) |
Feb 26, 2015 | 9.051 | 9.202 | 8.883 | 8.883 | 1,503 | +0.02(+0.18%) |
Feb 25, 2015 | 8.938 | 9.007 | 8.866 | 8.866 | 1,299 | -0.30(-3.31%) |
Feb 24, 2015 | 8.774 | 9.170 | 8.774 | 9.170 | 1,448 | +0.08(+0.89%) |
Feb 23, 2015 | 9.175 | 9.175 | 9.088 | 9.088 | 1,125 | -0.11(-1.24%) |
Feb 20, 2015 | 9.202 | 9.202 | 9.202 | 9.202 | 734 | +0.00(+0.00%) |
Feb 17, 2015 | 9.202 | 9.202 | 9.202 | 9.202 | 232 | +0.12(+1.31%) |
Feb 13, 2015 | 8.541 | 9.083 | 9.083 | 9.083 | 9,594 | -0.01(-0.06%) |
Feb 12, 2015 | 8.346 | 9.143 | 8.346 | 9.088 | 8,700 | -0.06(-0.68%) |
Feb 11, 2015 | 8.680 | 9.151 | 8.677 | 9.151 | 1,383 | +0.14(+1.53%) |
Feb 10, 2015 | 9.078 | 9.148 | 8.682 | 9.013 | 2,976 | -0.18(-1.95%) |
Feb 09, 2015 | 8.622 | 9.213 | 8.362 | 9.191 | 31,124 | +0.57(+6.67%) |
Feb 06, 2015 | 8.492 | 8.650 | 8.286 | 8.617 | 7,244 | +0.22(+2.58%) |
Feb 05, 2015 | 8.357 | 8.671 | 8.178 | 8.400 | 8,104 | +0.11(+1.31%) |
Feb 04, 2015 | 8.313 | 8.373 | 8.181 | 8.292 | 3,706 | -0.03(-0.33%) |
Feb 03, 2015 | 8.129 | 8.319 | 8.129 | 8.319 | 371,732 | +0.11(+1.32%) |
Feb 02, 2015 | 8.046 | 8.211 | 8.043 | 8.211 | 1,549 | +0.00(+0.00%) |
Jan 30, 2015 | 8.146 | 8.211 | 8.146 | 8.211 | 1,356 | -0.04(-0.53%) |
Jan 29, 2015 | 7.956 | 8.254 | 7.956 | 8.254 | 1,263 | +0.04(+0.53%) |
Jan 28, 2015 | 8.221 | 8.232 | 8.211 | 8.211 | 1,800 | -0.05(-0.65%) |
Jan 27, 2015 | 8.211 | 8.264 | 8.211 | 8.264 | 5,042 | -0.11(-1.30%) |
Jan 26, 2015 | 8.400 | 8.400 | 7.967 | 8.373 | 55,187 | +0.22(+2.66%) |
Jan 23, 2015 | 7.988 | 8.194 | 7.988 | 8.156 | 21,859 | +0.09(+1.07%) |
Jan 22, 2015 | 7.999 | 8.070 | 7.967 | 8.070 | 5,723 | +0.13(+1.64%) |
Jan 21, 2015 | 8.129 | 8.183 | 7.940 | 7.940 | 25,587 | -0.14(-1.68%) |
Jan 20, 2015 | 7.956 | 8.238 | 7.891 | 8.075 | 123,963 | +0.19(+2.41%) |
Jan 16, 2015 | 8.073 | 8.073 | 7.858 | 7.885 | 21,118 | -0.22(-2.74%) |
Jan 15, 2015 | 7.918 | 8.108 | 7.918 | 8.108 | 4,502 | -0.01(-0.07%) |
Jan 14, 2015 | 8.178 | 8.178 | 8.075 | 8.113 | 4,083 | +0.10(+1.22%) |
Jan 13, 2015 | 7.977 | 8.097 | 7.977 | 8.015 | 3,935 | -0.05(-0.67%) |
Jan 12, 2015 | 8.324 | 8.324 | 7.912 | 8.070 | 13,966 | -0.10(-1.26%) |
Jan 09, 2015 | 8.259 | 8.341 | 8.173 | 8.173 | 6,679 | -0.17(-2.01%) |
Jan 08, 2015 | 8.129 | 8.395 | 8.129 | 8.341 | 11,879 | +0.16(+1.92%) |
Jan 07, 2015 | 8.351 | 8.536 | 8.140 | 8.183 | 15,315 | -0.40(-4.67%) |
Jan 06, 2015 | 8.563 | 8.584 | 8.297 | 8.584 | 2,695 | -0.02(-0.19%) |
Jan 05, 2015 | 8.211 | 8.622 | 8.211 | 8.601 | 5,546 | +0.46(+5.59%) |
Jan 02, 2015 | 8.135 | 8.151 | 8.129 | 8.146 | 13,933 | +0.01(+0.13%) |
Dec 31, 2014 | 8.579 | 8.135 | 8.135 | 8.135 | 57,754 | -0.47(-5.42%) |
Dec 30, 2014 | 9.126 | 9.191 | 8.286 | 8.601 | 75,907 | +0.28(+3.32%) |
Dec 29, 2014 | 9.311 | 9.311 | 8.015 | 8.324 | 243,978 | -0.91(-9.81%) |
Dec 26, 2014 | 8.541 | 10.05 | 8.221 | 9.229 | 9,102 | +0.56(+6.44%) |
Dec 24, 2014 | 8.498 | 8.671 | 8.671 | 8.671 | 8,856 | +0.21(+2.43%) |
Dec 23, 2014 | 8.319 | 8.503 | 8.043 | 8.465 | 15,966 | +0.28(+3.44%) |
Dec 22, 2014 | 8.200 | 8.308 | 8.053 | 8.183 | 21,035 | -0.15(-1.82%) |
Dec 19, 2014 | 8.277 | 8.335 | 8.048 | 8.335 | 60,950 | +0.04(+0.52%) |
Dec 18, 2014 | 8.232 | 8.503 | 8.205 | 8.292 | 14,977 | -0.20(-2.30%) |
Dec 17, 2014 | 8.742 | 8.937 | 8.270 | 8.487 | 18,983 | -0.20(-2.25%) |
Dec 16, 2014 | 8.964 | 9.208 | 8.460 | 8.682 | 23,177 | -0.39(-4.30%) |
Dec 15, 2014 | 9.018 | 9.197 | 8.953 | 9.072 | 5,771 | +0.01(+0.12%) |
Dec 12, 2014 | 9.359 | 9.376 | 8.942 | 9.061 | 5,542 | -0.15(-1.59%) |
Dec 11, 2014 | 9.365 | 9.490 | 8.677 | 9.208 | 26,980 | -0.22(-2.36%) |
Dec 10, 2014 | 9.663 | 9.663 | 9.322 | 9.430 | 6,190 | +0.03(+0.35%) |
Dec 09, 2014 | 9.804 | 9.804 | 9.240 | 9.397 | 8,486 | -0.33(-3.40%) |
Dec 08, 2014 | 9.614 | 9.817 | 9.473 | 9.728 | 18,446 | -0.05(-0.50%) |
Dec 05, 2014 | 9.771 | 9.863 | 9.771 | 9.777 | 9,973 | -0.25(-2.49%) |
Dec 04, 2014 | 9.880 | 10.03 | 9.491 | 10.03 | 9,519 | +0.26(+2.66%) |
Dec 03, 2014 | 9.880 | 10.03 | 9.766 | 9.766 | 2,241 | -0.23(-2.33%) |
Dec 02, 2014 | 9.893 | 9.999 | 9.755 | 9.999 | 3,970 | +0.11(+1.10%) |