Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.060 | 9.250 | 8.700 | 8.820 | 101,549 | -0.24(-2.65%) |
Feb 26, 2015 | 9.000 | 9.120 | 8.900 | 9.060 | 49,826 | +0.04(+0.44%) |
Feb 25, 2015 | 9.210 | 9.250 | 8.990 | 9.020 | 52,901 | -0.19(-2.06%) |
Feb 24, 2015 | 8.850 | 9.350 | 8.850 | 9.210 | 51,246 | +0.34(+3.83%) |
Feb 23, 2015 | 8.850 | 8.990 | 8.770 | 8.870 | 51,094 | -0.15(-1.66%) |
Feb 20, 2015 | 9.020 | 9.350 | 8.900 | 9.020 | 112,148 | +0.03(+0.33%) |
Feb 19, 2015 | 9.100 | 9.160 | 8.980 | 8.990 | 32,735 | -0.10(-1.10%) |
Feb 18, 2015 | 9.040 | 9.240 | 8.340 | 9.090 | 160,364 | -0.30(-3.19%) |
Feb 17, 2015 | 9.590 | 9.600 | 9.360 | 9.390 | 82,524 | +0.13(+1.40%) |
Feb 13, 2015 | 9.520 | 9.260 | 9.260 | 9.260 | 37,300 | -0.31(-3.24%) |
Feb 12, 2015 | 8.910 | 9.600 | 8.720 | 9.570 | 157,295 | +0.79(+9.00%) |
Feb 11, 2015 | 8.680 | 8.870 | 8.620 | 8.780 | 16,521 | +0.04(+0.46%) |
Feb 10, 2015 | 8.370 | 8.890 | 8.180 | 8.740 | 42,998 | +0.36(+4.30%) |
Feb 09, 2015 | 8.570 | 8.650 | 8.350 | 8.380 | 31,854 | -0.21(-2.44%) |
Feb 06, 2015 | 8.640 | 8.720 | 8.520 | 8.590 | 25,787 | +0.00(+0.00%) |
Feb 05, 2015 | 8.470 | 8.790 | 8.470 | 8.590 | 35,706 | +0.12(+1.42%) |
Feb 04, 2015 | 8.550 | 8.810 | 8.430 | 8.470 | 143,809 | -0.10(-1.17%) |
Feb 03, 2015 | 8.190 | 8.670 | 8.190 | 8.570 | 33,086 | +0.49(+6.06%) |
Feb 02, 2015 | 8.140 | 8.350 | 7.930 | 8.080 | 29,330 | +0.00(+0.00%) |
Jan 30, 2015 | 8.300 | 8.760 | 8.080 | 8.080 | 66,348 | -0.28(-3.35%) |
Jan 29, 2015 | 8.110 | 8.420 | 7.920 | 8.360 | 83,585 | +0.29(+3.59%) |
Jan 28, 2015 | 8.290 | 8.420 | 7.970 | 8.070 | 73,227 | -0.15(-1.82%) |
Jan 27, 2015 | 8.250 | 8.580 | 8.220 | 8.220 | 31,156 | -0.25(-2.95%) |
Jan 26, 2015 | 8.470 | 8.590 | 8.280 | 8.470 | 28,102 | -0.03(-0.35%) |
Jan 23, 2015 | 8.720 | 8.740 | 8.340 | 8.500 | 37,463 | -0.17(-1.96%) |
Jan 22, 2015 | 8.190 | 8.730 | 7.880 | 8.670 | 87,632 | +0.59(+7.30%) |
Jan 21, 2015 | 8.290 | 8.290 | 7.960 | 8.080 | 33,912 | -0.26(-3.12%) |
Jan 20, 2015 | 8.620 | 8.700 | 8.160 | 8.340 | 30,137 | -0.31(-3.58%) |
Jan 16, 2015 | 8.190 | 8.690 | 8.080 | 8.650 | 40,284 | +0.42(+5.10%) |
Jan 15, 2015 | 8.370 | 8.460 | 7.770 | 8.230 | 131,210 | -0.06(-0.72%) |
Jan 14, 2015 | 8.370 | 8.490 | 8.220 | 8.290 | 28,427 | -0.24(-2.81%) |
Jan 13, 2015 | 9.360 | 9.360 | 8.350 | 8.530 | 106,153 | -0.71(-7.68%) |
Jan 12, 2015 | 9.230 | 9.400 | 8.840 | 9.240 | 107,266 | +0.31(+3.47%) |
Jan 09, 2015 | 9.240 | 9.240 | 8.870 | 8.930 | 44,728 | -0.17(-1.87%) |
Jan 08, 2015 | 8.990 | 9.160 | 8.910 | 9.100 | 64,930 | +0.19(+2.13%) |
Jan 07, 2015 | 8.560 | 8.920 | 8.490 | 8.910 | 92,939 | +0.37(+4.33%) |
Jan 06, 2015 | 8.780 | 8.780 | 8.220 | 8.540 | 71,294 | -0.19(-2.18%) |
Jan 05, 2015 | 8.950 | 9.000 | 8.650 | 8.730 | 72,511 | -0.31(-3.43%) |
Jan 02, 2015 | 9.270 | 9.360 | 8.840 | 9.040 | 36,298 | -0.13(-1.42%) |
Dec 31, 2014 | 9.100 | 9.170 | 9.170 | 9.170 | 46,400 | +0.13(+1.44%) |
Dec 30, 2014 | 8.490 | 9.144 | 8.490 | 9.040 | 77,026 | +0.48(+5.61%) |
Dec 29, 2014 | 8.980 | 9.040 | 8.370 | 8.560 | 103,722 | -0.41(-4.57%) |
Dec 26, 2014 | 9.130 | 9.300 | 8.920 | 8.970 | 54,623 | -0.12(-1.32%) |
Dec 24, 2014 | 9.110 | 9.090 | 9.090 | 9.090 | 19,900 | +0.02(+0.22%) |
Dec 23, 2014 | 9.200 | 9.440 | 8.980 | 9.070 | 46,663 | -0.06(-0.66%) |
Dec 22, 2014 | 9.210 | 9.390 | 9.019 | 9.130 | 69,665 | -0.08(-0.87%) |
Dec 19, 2014 | 9.190 | 9.350 | 8.880 | 9.210 | 125,659 | +0.00(+0.00%) |
Dec 18, 2014 | 9.310 | 9.350 | 8.900 | 9.210 | 132,012 | +0.16(+1.77%) |
Dec 17, 2014 | 8.700 | 9.120 | 8.560 | 9.050 | 127,024 | +0.37(+4.26%) |
Dec 16, 2014 | 8.710 | 8.920 | 8.400 | 8.680 | 136,543 | -0.10(-1.14%) |
Dec 15, 2014 | 8.760 | 8.980 | 8.630 | 8.780 | 164,771 | +0.04(+0.46%) |
Dec 12, 2014 | 8.450 | 8.860 | 8.450 | 8.740 | 114,636 | +0.17(+1.98%) |
Dec 11, 2014 | 7.910 | 8.800 | 7.742 | 8.570 | 136,235 | +0.72(+9.17%) |
Dec 10, 2014 | 8.380 | 8.410 | 7.840 | 7.850 | 111,776 | -0.53(-6.32%) |
Dec 09, 2014 | 8.150 | 8.440 | 7.750 | 8.380 | 65,966 | +0.19(+2.32%) |
Dec 08, 2014 | 8.410 | 8.470 | 8.150 | 8.190 | 90,021 | -0.22(-2.62%) |
Dec 05, 2014 | 7.850 | 8.450 | 7.750 | 8.410 | 110,104 | +0.61(+7.82%) |
Dec 04, 2014 | 7.960 | 7.960 | 7.660 | 7.800 | 66,253 | -0.14(-1.76%) |
Dec 03, 2014 | 7.540 | 7.970 | 7.360 | 7.940 | 90,805 | +0.38(+5.03%) |
Dec 02, 2014 | 7.480 | 7.720 | 7.260 | 7.560 | 171,717 | +0.12(+1.61%) |