Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.673 | 10.30 | 9.673 | 10.10 | 32,389 | +0.31(+3.18%) |
Feb 26, 2015 | 10.36 | 10.36 | 9.684 | 9.791 | 44,373 | -0.51(-4.91%) |
Feb 25, 2015 | 10.53 | 10.53 | 9.953 | 10.30 | 38,372 | -0.04(-0.36%) |
Feb 24, 2015 | 9.888 | 10.66 | 9.834 | 10.33 | 169,301 | +0.56(+5.78%) |
Feb 23, 2015 | 9.394 | 9.899 | 9.275 | 9.770 | 102,133 | +0.28(+3.00%) |
Feb 20, 2015 | 9.415 | 9.544 | 9.275 | 9.485 | 23,610 | +0.15(+1.55%) |
Feb 19, 2015 | 9.265 | 9.453 | 9.050 | 9.340 | 31,654 | -0.14(-1.47%) |
Feb 18, 2015 | 9.437 | 9.566 | 9.001 | 9.480 | 88,292 | +0.20(+2.20%) |
Feb 17, 2015 | 8.948 | 9.275 | 8.808 | 9.275 | 33,999 | +0.47(+5.37%) |
Feb 13, 2015 | 9.028 | 8.803 | 8.803 | 8.803 | 39,263 | +0.08(+0.92%) |
Feb 12, 2015 | 8.717 | 8.894 | 8.717 | 8.722 | 33,303 | +0.19(+2.20%) |
Feb 11, 2015 | 8.883 | 8.883 | 8.523 | 8.534 | 27,056 | -0.39(-4.34%) |
Feb 10, 2015 | 8.727 | 9.024 | 8.604 | 8.921 | 49,090 | +0.26(+2.98%) |
Feb 09, 2015 | 9.007 | 9.007 | 8.625 | 8.663 | 44,375 | -0.34(-3.82%) |
Feb 06, 2015 | 8.743 | 9.141 | 8.523 | 9.007 | 55,140 | +0.19(+2.13%) |
Feb 05, 2015 | 8.921 | 8.996 | 8.410 | 8.819 | 110,851 | -0.24(-2.67%) |
Feb 04, 2015 | 9.404 | 9.619 | 8.926 | 9.060 | 103,359 | -0.61(-6.33%) |
Feb 03, 2015 | 9.017 | 9.673 | 8.867 | 9.673 | 65,311 | +0.66(+7.27%) |
Feb 02, 2015 | 8.330 | 9.082 | 8.206 | 9.017 | 98,638 | +0.71(+8.61%) |
Jan 30, 2015 | 8.056 | 8.303 | 8.056 | 8.303 | 87,107 | +0.29(+3.62%) |
Jan 29, 2015 | 7.894 | 8.093 | 7.756 | 8.013 | 48,234 | -0.01(-0.13%) |
Jan 28, 2015 | 8.195 | 8.276 | 7.821 | 8.023 | 100,242 | -0.11(-1.32%) |
Jan 27, 2015 | 8.082 | 8.340 | 7.972 | 8.131 | 67,138 | +0.05(+0.60%) |
Jan 26, 2015 | 7.873 | 8.228 | 7.545 | 8.082 | 68,253 | +0.11(+1.42%) |
Jan 23, 2015 | 7.550 | 7.975 | 7.550 | 7.970 | 48,121 | +0.33(+4.29%) |
Jan 22, 2015 | 7.397 | 8.034 | 7.397 | 7.642 | 80,869 | +0.10(+1.35%) |
Jan 21, 2015 | 7.077 | 7.540 | 6.879 | 7.540 | 70,525 | +0.50(+7.10%) |
Jan 20, 2015 | 6.852 | 7.077 | 6.734 | 7.040 | 80,047 | +0.06(+0.85%) |
Jan 16, 2015 | 6.717 | 6.986 | 6.642 | 6.981 | 81,530 | +0.25(+3.67%) |
Jan 15, 2015 | 7.056 | 7.077 | 6.605 | 6.734 | 43,081 | -0.15(-2.19%) |
Jan 14, 2015 | 7.013 | 7.021 | 6.351 | 6.884 | 110,043 | -0.16(-2.21%) |
Jan 13, 2015 | 7.341 | 7.341 | 7.018 | 7.040 | 57,672 | -0.32(-4.38%) |
Jan 12, 2015 | 7.405 | 7.540 | 7.104 | 7.362 | 86,895 | -0.16(-2.07%) |
Jan 09, 2015 | 7.163 | 7.583 | 7.137 | 7.518 | 41,237 | +0.34(+4.72%) |
Jan 08, 2015 | 6.992 | 7.416 | 6.992 | 7.180 | 50,486 | +0.14(+1.98%) |
Jan 07, 2015 | 6.997 | 7.196 | 6.465 | 7.040 | 88,028 | +0.17(+2.50%) |
Jan 06, 2015 | 7.497 | 7.642 | 6.717 | 6.868 | 153,778 | -0.68(-8.97%) |
Jan 05, 2015 | 8.061 | 8.136 | 7.434 | 7.545 | 69,678 | -0.69(-8.36%) |
Jan 02, 2015 | 7.792 | 8.340 | 7.504 | 8.233 | 60,173 | +0.55(+7.13%) |
Dec 31, 2014 | 7.722 | 7.685 | 7.685 | 7.685 | 153,704 | -0.20(-2.52%) |
Dec 30, 2014 | 7.421 | 7.953 | 7.255 | 7.884 | 211,911 | +0.31(+4.04%) |
Dec 29, 2014 | 7.658 | 7.781 | 7.529 | 7.577 | 117,340 | -0.04(-0.56%) |
Dec 26, 2014 | 7.765 | 7.812 | 7.352 | 7.620 | 77,611 | -0.17(-2.21%) |
Dec 24, 2014 | 7.798 | 7.792 | 7.792 | 7.792 | 54,336 | -0.08(-0.96%) |
Dec 23, 2014 | 7.497 | 7.948 | 7.391 | 7.867 | 72,825 | +0.24(+3.17%) |
Dec 22, 2014 | 8.464 | 8.499 | 7.615 | 7.626 | 74,801 | -0.89(-10.47%) |
Dec 19, 2014 | 8.034 | 8.538 | 8.034 | 8.518 | 65,277 | +0.54(+6.81%) |
Dec 18, 2014 | 8.222 | 8.549 | 7.837 | 7.975 | 112,239 | -0.15(-1.85%) |
Dec 17, 2014 | 8.464 | 8.706 | 8.125 | 8.125 | 88,525 | -0.34(-4.06%) |
Dec 16, 2014 | 8.039 | 8.598 | 7.314 | 8.469 | 175,273 | +0.35(+4.37%) |
Dec 15, 2014 | 9.082 | 9.082 | 7.873 | 8.115 | 120,674 | -0.62(-7.08%) |
Dec 12, 2014 | 8.932 | 8.932 | 7.712 | 8.733 | 172,236 | -0.34(-3.79%) |
Dec 11, 2014 | 8.099 | 9.082 | 8.050 | 9.077 | 273,216 | +0.96(+11.78%) |
Dec 10, 2014 | 7.781 | 8.399 | 7.781 | 8.120 | 151,815 | +0.30(+3.78%) |
Dec 09, 2014 | 6.449 | 7.873 | 6.395 | 7.824 | 295,799 | +1.20(+18.18%) |
Dec 08, 2014 | 6.202 | 6.884 | 6.202 | 6.621 | 323,558 | -0.26(-3.83%) |
Dec 05, 2014 | 7.862 | 7.905 | 6.556 | 6.884 | 440,737 | -1.08(-13.56%) |
Dec 04, 2014 | 8.528 | 8.528 | 7.814 | 7.964 | 81,431 | -0.73(-8.41%) |
Dec 03, 2014 | 8.201 | 8.803 | 8.099 | 8.695 | 81,727 | +0.38(+4.52%) |
Dec 02, 2014 | 8.598 | 8.733 | 8.147 | 8.319 | 98,095 | -0.41(-4.68%) |