Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.560 | 8.650 | 8.450 | 8.495 | 250,666 | -0.08(-0.88%) |
Feb 26, 2015 | 8.580 | 8.680 | 8.520 | 8.570 | 152,638 | -0.03(-0.35%) |
Feb 25, 2015 | 8.610 | 8.660 | 8.480 | 8.600 | 179,738 | +0.01(+0.12%) |
Feb 24, 2015 | 8.550 | 8.650 | 8.450 | 8.590 | 267,081 | +0.05(+0.59%) |
Feb 23, 2015 | 8.490 | 8.570 | 8.330 | 8.540 | 228,158 | +0.02(+0.23%) |
Feb 20, 2015 | 8.640 | 8.640 | 8.480 | 8.520 | 353,580 | -0.10(-1.16%) |
Feb 19, 2015 | 8.570 | 8.770 | 8.500 | 8.620 | 290,881 | +0.06(+0.70%) |
Feb 18, 2015 | 8.560 | 8.680 | 8.500 | 8.560 | 352,633 | +0.00(+0.00%) |
Feb 17, 2015 | 8.640 | 8.640 | 8.050 | 8.560 | 309,456 | -0.05(-0.64%) |
Feb 13, 2015 | 9.000 | 8.615 | 8.615 | 8.615 | 1,350,700 | -0.82(-8.74%) |
Feb 12, 2015 | 9.250 | 9.580 | 9.200 | 9.440 | 726,972 | +0.24(+2.61%) |
Feb 11, 2015 | 9.040 | 9.250 | 8.920 | 9.200 | 301,044 | +0.25(+2.79%) |
Feb 10, 2015 | 9.030 | 9.100 | 8.780 | 8.950 | 198,466 | -0.05(-0.56%) |
Feb 09, 2015 | 9.250 | 9.370 | 8.930 | 9.000 | 267,585 | -0.26(-2.81%) |
Feb 06, 2015 | 9.340 | 9.340 | 9.160 | 9.260 | 310,016 | -0.03(-0.32%) |
Feb 05, 2015 | 9.180 | 9.330 | 9.000 | 9.290 | 214,887 | +0.17(+1.86%) |
Feb 04, 2015 | 9.230 | 9.440 | 8.901 | 9.120 | 192,935 | -0.11(-1.19%) |
Feb 03, 2015 | 8.670 | 9.330 | 8.620 | 9.230 | 462,456 | +0.63(+7.33%) |
Feb 02, 2015 | 8.570 | 8.750 | 8.480 | 8.600 | 287,746 | +0.08(+0.94%) |
Jan 30, 2015 | 8.610 | 8.770 | 8.430 | 8.520 | 360,850 | -0.14(-1.62%) |
Jan 29, 2015 | 8.600 | 8.720 | 8.490 | 8.660 | 222,043 | +0.09(+1.05%) |
Jan 28, 2015 | 9.080 | 9.080 | 8.460 | 8.570 | 322,172 | -0.42(-4.67%) |
Jan 27, 2015 | 9.090 | 9.430 | 8.950 | 8.990 | 380,067 | -0.31(-3.33%) |
Jan 26, 2015 | 8.670 | 9.310 | 8.670 | 9.300 | 406,163 | +0.75(+8.77%) |
Jan 23, 2015 | 8.690 | 8.740 | 8.460 | 8.550 | 142,545 | -0.12(-1.38%) |
Jan 22, 2015 | 8.480 | 8.680 | 8.400 | 8.670 | 156,599 | +0.24(+2.85%) |
Jan 21, 2015 | 8.390 | 8.470 | 8.360 | 8.430 | 240,746 | -0.02(-0.24%) |
Jan 20, 2015 | 8.680 | 8.820 | 8.390 | 8.450 | 351,981 | -0.25(-2.87%) |
Jan 16, 2015 | 8.230 | 8.740 | 8.230 | 8.700 | 381,100 | +0.43(+5.20%) |
Jan 15, 2015 | 8.420 | 8.610 | 8.220 | 8.270 | 592,213 | +0.34(+4.29%) |
Jan 14, 2015 | 7.770 | 8.190 | 7.550 | 7.930 | 548,755 | -0.52(-6.15%) |
Jan 13, 2015 | 8.550 | 8.620 | 8.210 | 8.450 | 424,944 | -0.07(-0.82%) |
Jan 12, 2015 | 8.740 | 8.886 | 8.390 | 8.520 | 282,117 | -0.22(-2.52%) |
Jan 09, 2015 | 8.600 | 8.830 | 8.580 | 8.740 | 168,858 | +0.14(+1.63%) |
Jan 08, 2015 | 8.570 | 8.700 | 8.450 | 8.600 | 242,838 | +0.08(+0.94%) |
Jan 07, 2015 | 8.470 | 8.620 | 8.060 | 8.520 | 238,007 | +0.10(+1.19%) |
Jan 06, 2015 | 8.840 | 8.968 | 8.310 | 8.420 | 318,905 | -0.43(-4.86%) |
Jan 05, 2015 | 9.000 | 9.160 | 8.700 | 8.850 | 304,820 | -0.24(-2.64%) |
Jan 02, 2015 | 9.200 | 9.340 | 9.010 | 9.090 | 298,640 | +0.00(+0.00%) |
Dec 31, 2014 | 8.910 | 9.090 | 9.090 | 9.090 | 285,300 | +0.19(+2.13%) |
Dec 30, 2014 | 8.550 | 8.995 | 8.485 | 8.900 | 286,532 | +0.35(+4.09%) |
Dec 29, 2014 | 8.480 | 8.730 | 8.480 | 8.550 | 158,675 | +0.05(+0.59%) |
Dec 26, 2014 | 8.680 | 8.800 | 8.420 | 8.500 | 262,042 | -0.12(-1.39%) |
Dec 24, 2014 | 8.760 | 8.620 | 8.620 | 8.620 | 87,400 | -0.11(-1.26%) |
Dec 23, 2014 | 8.760 | 8.970 | 8.610 | 8.730 | 233,072 | +0.01(+0.11%) |
Dec 22, 2014 | 8.900 | 8.900 | 8.680 | 8.720 | 144,423 | -0.16(-1.80%) |
Dec 19, 2014 | 8.740 | 8.890 | 8.700 | 8.880 | 624,125 | +0.14(+1.60%) |
Dec 18, 2014 | 9.120 | 9.200 | 8.720 | 8.740 | 346,164 | -0.25(-2.78%) |
Dec 17, 2014 | 8.470 | 9.020 | 8.370 | 8.990 | 311,811 | +0.52(+6.14%) |
Dec 16, 2014 | 8.560 | 8.690 | 8.410 | 8.470 | 352,989 | -0.08(-0.94%) |
Dec 15, 2014 | 8.310 | 8.620 | 8.290 | 8.550 | 338,190 | +0.25(+3.01%) |
Dec 12, 2014 | 8.490 | 8.540 | 8.260 | 8.300 | 290,162 | -0.28(-3.26%) |
Dec 11, 2014 | 8.410 | 8.825 | 8.400 | 8.580 | 247,903 | +0.19(+2.26%) |
Dec 10, 2014 | 8.530 | 8.570 | 8.340 | 8.390 | 359,116 | -0.19(-2.21%) |
Dec 09, 2014 | 8.500 | 8.740 | 8.370 | 8.580 | 344,729 | +0.01(+0.12%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.460 | 8.570 | 297,729 | -0.28(-3.16%) |
Dec 05, 2014 | 8.790 | 8.995 | 8.790 | 8.850 | 345,332 | +0.05(+0.57%) |
Dec 04, 2014 | 8.450 | 8.910 | 8.435 | 8.800 | 555,494 | +0.35(+4.14%) |
Dec 03, 2014 | 8.170 | 8.610 | 7.950 | 8.450 | 667,538 | +0.30(+3.68%) |
Dec 02, 2014 | 8.660 | 8.660 | 7.970 | 8.150 | 1,162,765 | -0.51(-5.89%) |