Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.690 | 8.700 | 8.310 | 8.360 | 86,783 | -0.25(-2.90%) |
Feb 26, 2015 | 8.800 | 8.800 | 8.410 | 8.610 | 210,135 | -0.23(-2.60%) |
Feb 25, 2015 | 8.480 | 8.840 | 8.387 | 8.840 | 128,208 | +0.47(+5.62%) |
Feb 24, 2015 | 8.460 | 8.480 | 8.260 | 8.370 | 53,557 | -0.07(-0.83%) |
Feb 23, 2015 | 8.530 | 8.610 | 8.320 | 8.440 | 74,928 | -0.09(-1.06%) |
Feb 20, 2015 | 8.500 | 8.550 | 8.400 | 8.530 | 42,030 | +0.04(+0.47%) |
Feb 19, 2015 | 8.460 | 8.530 | 8.400 | 8.490 | 67,931 | +0.17(+2.04%) |
Feb 18, 2015 | 8.400 | 8.450 | 8.200 | 8.320 | 66,572 | -0.03(-0.36%) |
Feb 17, 2015 | 8.190 | 8.480 | 8.190 | 8.350 | 136,405 | +0.16(+1.95%) |
Feb 13, 2015 | 8.020 | 8.190 | 8.190 | 8.190 | 102,200 | +0.08(+0.99%) |
Feb 12, 2015 | 8.190 | 8.200 | 7.840 | 8.110 | 133,129 | -0.02(-0.25%) |
Feb 11, 2015 | 8.320 | 8.400 | 7.990 | 8.130 | 185,746 | -0.19(-2.28%) |
Feb 10, 2015 | 8.670 | 8.700 | 8.150 | 8.320 | 489,438 | +0.26(+3.23%) |
Feb 09, 2015 | 8.000 | 8.280 | 7.830 | 8.060 | 248,858 | +0.30(+3.87%) |
Feb 06, 2015 | 7.780 | 7.990 | 7.700 | 7.760 | 82,159 | -0.09(-1.15%) |
Feb 05, 2015 | 7.660 | 7.880 | 7.560 | 7.850 | 161,783 | +0.37(+4.95%) |
Feb 04, 2015 | 7.470 | 7.650 | 7.310 | 7.480 | 220,473 | +0.02(+0.27%) |
Feb 03, 2015 | 7.470 | 7.600 | 6.920 | 7.460 | 254,472 | -0.01(-0.13%) |
Feb 02, 2015 | 7.750 | 7.860 | 7.350 | 7.470 | 268,139 | -0.29(-3.74%) |
Jan 30, 2015 | 7.850 | 7.880 | 7.730 | 7.760 | 154,161 | -0.19(-2.39%) |
Jan 29, 2015 | 7.940 | 7.990 | 7.750 | 7.950 | 149,008 | +0.03(+0.38%) |
Jan 28, 2015 | 8.080 | 8.186 | 7.820 | 7.920 | 118,714 | -0.24(-2.94%) |
Jan 27, 2015 | 8.160 | 8.390 | 8.050 | 8.160 | 92,996 | -0.01(-0.12%) |
Jan 26, 2015 | 8.080 | 8.330 | 8.000 | 8.170 | 69,486 | +0.02(+0.25%) |
Jan 23, 2015 | 8.470 | 8.470 | 8.100 | 8.150 | 71,115 | -0.41(-4.79%) |
Jan 22, 2015 | 8.410 | 8.650 | 8.110 | 8.560 | 144,664 | +0.06(+0.71%) |
Jan 21, 2015 | 8.810 | 8.810 | 8.440 | 8.500 | 116,761 | -0.31(-3.52%) |
Jan 20, 2015 | 8.840 | 8.990 | 8.600 | 8.810 | 99,682 | -0.14(-1.56%) |
Jan 16, 2015 | 8.750 | 8.970 | 8.710 | 8.950 | 72,322 | +0.21(+2.40%) |
Jan 15, 2015 | 9.120 | 9.218 | 8.730 | 8.740 | 173,370 | -0.47(-5.10%) |
Jan 14, 2015 | 9.150 | 9.390 | 9.040 | 9.210 | 131,708 | -0.18(-1.92%) |
Jan 13, 2015 | 9.340 | 9.650 | 9.280 | 9.390 | 216,048 | +0.13(+1.40%) |
Jan 12, 2015 | 9.360 | 9.410 | 9.120 | 9.260 | 111,902 | -0.03(-0.32%) |
Jan 09, 2015 | 9.340 | 9.500 | 9.160 | 9.290 | 127,533 | -0.05(-0.54%) |
Jan 08, 2015 | 8.850 | 9.410 | 8.837 | 9.340 | 200,331 | +0.55(+6.26%) |
Jan 07, 2015 | 8.730 | 8.870 | 8.480 | 8.790 | 162,622 | +0.15(+1.74%) |
Jan 06, 2015 | 8.920 | 8.920 | 8.550 | 8.640 | 159,660 | -0.23(-2.59%) |
Jan 05, 2015 | 8.810 | 9.030 | 8.640 | 8.870 | 255,257 | +0.27(+3.14%) |
Jan 02, 2015 | 8.350 | 8.730 | 8.350 | 8.600 | 157,211 | +0.27(+3.24%) |
Dec 31, 2014 | 8.320 | 8.330 | 8.330 | 8.330 | 186,800 | +0.10(+1.22%) |
Dec 30, 2014 | 8.320 | 8.431 | 8.210 | 8.230 | 190,756 | -0.21(-2.49%) |
Dec 29, 2014 | 8.520 | 8.660 | 8.390 | 8.440 | 183,701 | -0.25(-2.88%) |
Dec 26, 2014 | 8.540 | 8.790 | 8.540 | 8.690 | 87,876 | +0.11(+1.28%) |
Dec 24, 2014 | 8.600 | 8.580 | 8.580 | 8.580 | 97,700 | -0.17(-1.94%) |
Dec 23, 2014 | 8.850 | 8.900 | 8.670 | 8.750 | 232,619 | -0.19(-2.13%) |
Dec 22, 2014 | 8.740 | 9.090 | 8.630 | 8.940 | 339,173 | +0.11(+1.25%) |
Dec 19, 2014 | 8.460 | 9.050 | 8.160 | 8.830 | 1,617,759 | +0.38(+4.50%) |
Dec 18, 2014 | 8.280 | 8.620 | 8.040 | 8.450 | 401,103 | +0.44(+5.49%) |
Dec 17, 2014 | 8.070 | 8.126 | 7.900 | 8.010 | 213,922 | +0.03(+0.38%) |
Dec 16, 2014 | 7.890 | 8.230 | 7.880 | 7.980 | 172,599 | -0.01(-0.13%) |
Dec 15, 2014 | 8.400 | 8.520 | 7.850 | 7.990 | 262,839 | -0.28(-3.39%) |
Dec 12, 2014 | 8.060 | 8.380 | 8.060 | 8.270 | 131,766 | +0.14(+1.72%) |
Dec 11, 2014 | 8.210 | 8.450 | 7.990 | 8.130 | 117,559 | -0.11(-1.33%) |
Dec 10, 2014 | 8.400 | 8.500 | 8.200 | 8.240 | 120,832 | -0.15(-1.79%) |
Dec 09, 2014 | 8.140 | 8.650 | 8.030 | 8.390 | 230,113 | +0.06(+0.72%) |
Dec 08, 2014 | 8.100 | 8.830 | 8.100 | 8.330 | 492,124 | +0.28(+3.48%) |
Dec 05, 2014 | 7.500 | 8.230 | 7.310 | 8.050 | 499,653 | +0.65(+8.78%) |
Dec 04, 2014 | 6.940 | 7.450 | 6.930 | 7.400 | 237,516 | +0.56(+8.19%) |
Dec 03, 2014 | 6.730 | 6.971 | 6.730 | 6.840 | 83,101 | +0.09(+1.33%) |
Dec 02, 2014 | 6.910 | 6.910 | 6.730 | 6.750 | 166,399 | +0.08(+1.20%) |