Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.530 | 9.600 | 9.420 | 9.470 | 501,698 | -0.03(-0.32%) |
Feb 26, 2015 | 9.440 | 9.585 | 9.370 | 9.500 | 436,522 | +0.00(+0.00%) |
Feb 25, 2015 | 9.460 | 9.570 | 9.210 | 9.500 | 463,733 | +0.07(+0.74%) |
Feb 24, 2015 | 9.440 | 9.500 | 9.200 | 9.430 | 499,953 | +0.09(+0.96%) |
Feb 23, 2015 | 9.380 | 9.590 | 9.220 | 9.340 | 733,911 | -0.17(-1.79%) |
Feb 20, 2015 | 9.500 | 9.600 | 9.340 | 9.510 | 900,445 | -0.02(-0.21%) |
Feb 19, 2015 | 9.310 | 9.690 | 9.170 | 9.530 | 931,786 | -0.11(-1.14%) |
Feb 18, 2015 | 9.380 | 9.780 | 9.350 | 9.640 | 922,955 | +0.12(+1.26%) |
Feb 17, 2015 | 9.830 | 9.870 | 9.510 | 9.520 | 2,023,968 | -0.33(-3.35%) |
Feb 13, 2015 | 9.160 | 9.850 | 9.850 | 9.850 | 3,844,800 | +1.07(+12.19%) |
Feb 12, 2015 | 9.110 | 9.320 | 8.735 | 8.780 | 1,148,639 | -0.19(-2.12%) |
Feb 11, 2015 | 8.900 | 9.070 | 8.814 | 8.970 | 729,125 | -0.18(-1.97%) |
Feb 10, 2015 | 9.450 | 9.450 | 8.840 | 9.150 | 697,555 | -0.25(-2.66%) |
Feb 09, 2015 | 9.520 | 9.690 | 9.400 | 9.400 | 510,266 | -0.10(-1.05%) |
Feb 06, 2015 | 9.620 | 9.710 | 9.420 | 9.500 | 384,152 | -0.04(-0.42%) |
Feb 05, 2015 | 9.390 | 9.610 | 9.350 | 9.540 | 603,077 | +0.24(+2.58%) |
Feb 04, 2015 | 9.090 | 9.330 | 9.010 | 9.300 | 829,451 | -0.03(-0.32%) |
Feb 03, 2015 | 9.300 | 9.450 | 9.120 | 9.330 | 935,532 | +0.23(+2.53%) |
Feb 02, 2015 | 8.800 | 9.120 | 8.670 | 9.100 | 730,448 | +0.46(+5.32%) |
Jan 30, 2015 | 8.380 | 8.810 | 8.380 | 8.640 | 608,122 | +0.16(+1.89%) |
Jan 29, 2015 | 8.470 | 8.500 | 8.190 | 8.480 | 641,999 | +0.04(+0.47%) |
Jan 28, 2015 | 8.870 | 8.870 | 8.370 | 8.440 | 643,808 | -0.46(-5.17%) |
Jan 27, 2015 | 8.770 | 9.040 | 8.760 | 8.900 | 482,270 | +0.06(+0.68%) |
Jan 26, 2015 | 8.570 | 8.970 | 8.470 | 8.840 | 420,216 | +0.33(+3.88%) |
Jan 23, 2015 | 8.590 | 8.710 | 8.443 | 8.510 | 476,151 | -0.09(-1.05%) |
Jan 22, 2015 | 8.620 | 8.730 | 8.350 | 8.600 | 945,831 | +0.01(+0.12%) |
Jan 21, 2015 | 8.640 | 8.730 | 8.530 | 8.590 | 1,103,357 | +0.00(+0.00%) |
Jan 20, 2015 | 8.570 | 8.680 | 8.370 | 8.590 | 612,383 | -0.03(-0.35%) |
Jan 16, 2015 | 8.500 | 8.760 | 8.500 | 8.620 | 676,884 | +0.14(+1.65%) |
Jan 15, 2015 | 8.600 | 8.780 | 8.460 | 8.480 | 895,743 | +0.05(+0.59%) |
Jan 14, 2015 | 8.220 | 8.480 | 8.065 | 8.430 | 665,812 | +0.09(+1.08%) |
Jan 13, 2015 | 8.560 | 8.620 | 8.200 | 8.340 | 983,507 | -0.22(-2.57%) |
Jan 12, 2015 | 8.670 | 8.670 | 8.310 | 8.560 | 655,069 | -0.32(-3.60%) |
Jan 09, 2015 | 9.180 | 9.290 | 8.810 | 8.880 | 693,412 | -0.29(-3.16%) |
Jan 08, 2015 | 8.890 | 9.230 | 8.780 | 9.170 | 1,257,647 | +0.39(+4.44%) |
Jan 07, 2015 | 8.870 | 8.980 | 8.480 | 8.780 | 769,693 | +0.01(+0.11%) |
Jan 06, 2015 | 9.000 | 9.070 | 8.630 | 8.770 | 872,018 | -0.34(-3.73%) |
Jan 05, 2015 | 9.330 | 9.425 | 9.035 | 9.110 | 1,122,570 | -0.38(-4.00%) |
Jan 02, 2015 | 9.460 | 9.620 | 9.310 | 9.490 | 523,272 | -0.05(-0.52%) |
Dec 31, 2014 | 9.580 | 9.540 | 9.540 | 9.540 | 468,900 | -0.13(-1.34%) |
Dec 30, 2014 | 9.580 | 9.690 | 9.480 | 9.670 | 333,523 | +0.04(+0.42%) |
Dec 29, 2014 | 9.590 | 9.810 | 9.470 | 9.630 | 322,734 | +0.02(+0.21%) |
Dec 26, 2014 | 9.700 | 9.810 | 9.530 | 9.610 | 346,252 | +0.01(+0.10%) |
Dec 24, 2014 | 9.430 | 9.600 | 9.600 | 9.600 | 258,600 | +0.09(+0.95%) |
Dec 23, 2014 | 9.440 | 9.540 | 9.250 | 9.510 | 428,145 | +0.12(+1.28%) |
Dec 22, 2014 | 9.500 | 9.590 | 9.340 | 9.390 | 495,588 | -0.34(-3.49%) |
Dec 19, 2014 | 9.260 | 9.745 | 9.170 | 9.730 | 2,231,009 | +0.47(+5.08%) |
Dec 18, 2014 | 9.460 | 9.510 | 8.990 | 9.260 | 743,557 | +0.08(+0.87%) |
Dec 17, 2014 | 8.540 | 9.220 | 8.520 | 9.180 | 832,699 | +0.61(+7.12%) |
Dec 16, 2014 | 8.260 | 8.920 | 8.230 | 8.570 | 697,563 | +0.16(+1.90%) |
Dec 15, 2014 | 8.760 | 8.900 | 8.380 | 8.410 | 631,516 | -0.26(-3.00%) |
Dec 12, 2014 | 8.380 | 8.990 | 8.380 | 8.670 | 909,545 | -0.26(-2.91%) |
Dec 11, 2014 | 8.990 | 9.200 | 8.900 | 8.930 | 733,981 | +0.00(+0.00%) |
Dec 10, 2014 | 8.810 | 9.085 | 8.740 | 8.930 | 1,196,599 | -0.09(-1.00%) |
Dec 09, 2014 | 8.700 | 9.140 | 8.670 | 9.020 | 1,675,376 | +0.28(+3.20%) |
Dec 08, 2014 | 9.340 | 9.340 | 8.695 | 8.740 | 958,556 | -0.82(-8.58%) |
Dec 05, 2014 | 9.800 | 9.880 | 9.510 | 9.560 | 1,159,344 | -0.26(-2.65%) |
Dec 04, 2014 | 10.00 | 10.07 | 9.780 | 9.820 | 732,027 | -0.28(-2.77%) |
Dec 03, 2014 | 9.750 | 10.11 | 9.540 | 10.10 | 2,467,244 | +0.39(+4.02%) |
Dec 02, 2014 | 8.880 | 9.730 | 8.870 | 9.710 | 2,298,009 | +0.46(+4.97%) |