Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.670 | 9.065 | 8.660 | 8.980 | 1,714,342 | +0.27(+3.10%) |
Feb 26, 2015 | 8.510 | 8.740 | 8.500 | 8.710 | 854,508 | +0.18(+2.11%) |
Feb 25, 2015 | 8.390 | 8.600 | 8.350 | 8.530 | 1,502,503 | +0.14(+1.67%) |
Feb 24, 2015 | 8.100 | 8.400 | 8.100 | 8.390 | 1,365,536 | +0.31(+3.84%) |
Feb 23, 2015 | 8.030 | 8.130 | 7.910 | 8.080 | 879,310 | +0.04(+0.50%) |
Feb 20, 2015 | 7.670 | 8.080 | 7.600 | 8.040 | 2,479,015 | +0.39(+5.10%) |
Feb 19, 2015 | 7.800 | 7.850 | 7.630 | 7.650 | 571,395 | -0.15(-1.92%) |
Feb 18, 2015 | 7.930 | 8.050 | 7.750 | 7.800 | 839,861 | -0.18(-2.26%) |
Feb 17, 2015 | 8.050 | 8.235 | 7.820 | 7.980 | 2,152,063 | -0.02(-0.25%) |
Feb 13, 2015 | 7.750 | 8.000 | 8.000 | 8.000 | 4,407,400 | +0.24(+3.09%) |
Feb 12, 2015 | 7.630 | 7.790 | 7.520 | 7.760 | 328,933 | +0.18(+2.37%) |
Feb 11, 2015 | 7.600 | 7.690 | 7.480 | 7.580 | 292,907 | -0.02(-0.26%) |
Feb 10, 2015 | 7.490 | 7.680 | 7.480 | 7.600 | 396,431 | +0.13(+1.74%) |
Feb 09, 2015 | 7.590 | 7.610 | 7.390 | 7.470 | 505,500 | -0.15(-1.97%) |
Feb 06, 2015 | 7.650 | 7.710 | 7.520 | 7.620 | 644,992 | -0.04(-0.52%) |
Feb 05, 2015 | 7.660 | 7.770 | 7.530 | 7.660 | 633,569 | +0.00(+0.00%) |
Feb 04, 2015 | 7.600 | 7.783 | 7.520 | 7.660 | 734,244 | +0.00(+0.00%) |
Feb 03, 2015 | 7.370 | 7.705 | 7.370 | 7.660 | 873,895 | -0.04(-0.52%) |
Feb 02, 2015 | 7.360 | 7.710 | 7.240 | 7.700 | 1,220,767 | +0.33(+4.48%) |
Jan 30, 2015 | 7.280 | 7.505 | 7.270 | 7.370 | 1,483,458 | -0.02(-0.27%) |
Jan 29, 2015 | 7.340 | 7.470 | 7.180 | 7.390 | 1,056,693 | +0.09(+1.23%) |
Jan 28, 2015 | 6.990 | 7.490 | 6.990 | 7.300 | 2,291,172 | +0.36(+5.19%) |
Jan 27, 2015 | 6.790 | 7.130 | 6.700 | 6.940 | 1,880,939 | +0.05(+0.73%) |
Jan 26, 2015 | 6.900 | 6.970 | 6.720 | 6.890 | 435,965 | +0.12(+1.77%) |
Jan 23, 2015 | 6.680 | 6.800 | 6.650 | 6.770 | 464,078 | +0.09(+1.35%) |
Jan 22, 2015 | 6.740 | 6.800 | 6.560 | 6.680 | 600,811 | -0.02(-0.30%) |
Jan 21, 2015 | 6.720 | 6.770 | 6.640 | 6.700 | 268,018 | -0.07(-1.03%) |
Jan 20, 2015 | 6.910 | 6.996 | 6.680 | 6.770 | 474,868 | -0.11(-1.60%) |
Jan 16, 2015 | 6.580 | 6.890 | 6.530 | 6.880 | 387,401 | +0.32(+4.88%) |
Jan 15, 2015 | 6.880 | 6.950 | 6.550 | 6.560 | 544,987 | -0.33(-4.79%) |
Jan 14, 2015 | 6.770 | 6.980 | 6.740 | 6.890 | 844,721 | +0.08(+1.17%) |
Jan 13, 2015 | 6.980 | 7.040 | 6.740 | 6.810 | 983,722 | -0.11(-1.59%) |
Jan 12, 2015 | 7.200 | 7.228 | 6.870 | 6.920 | 1,011,150 | +0.03(+0.44%) |
Jan 09, 2015 | 7.060 | 7.100 | 6.809 | 6.890 | 784,857 | -0.15(-2.13%) |
Jan 08, 2015 | 7.270 | 7.370 | 6.900 | 7.040 | 1,875,203 | -0.15(-2.09%) |
Jan 07, 2015 | 7.040 | 7.210 | 6.800 | 7.190 | 1,479,805 | +0.29(+4.20%) |
Jan 06, 2015 | 7.140 | 7.195 | 6.750 | 6.900 | 760,905 | -0.24(-3.36%) |
Jan 05, 2015 | 7.250 | 7.450 | 7.100 | 7.140 | 1,004,496 | -0.07(-0.97%) |
Jan 02, 2015 | 7.600 | 7.620 | 7.130 | 7.210 | 1,460,693 | -0.34(-4.50%) |
Dec 31, 2014 | 7.530 | 7.550 | 7.550 | 7.550 | 489,200 | +0.02(+0.27%) |
Dec 30, 2014 | 7.510 | 7.560 | 7.390 | 7.530 | 305,677 | -0.01(-0.13%) |
Dec 29, 2014 | 7.550 | 7.595 | 7.420 | 7.540 | 294,425 | +0.02(+0.27%) |
Dec 26, 2014 | 7.550 | 7.600 | 7.470 | 7.520 | 285,592 | -0.02(-0.27%) |
Dec 24, 2014 | 7.400 | 7.540 | 7.540 | 7.540 | 201,200 | +0.19(+2.59%) |
Dec 23, 2014 | 7.520 | 7.520 | 7.230 | 7.350 | 508,618 | -0.17(-2.26%) |
Dec 22, 2014 | 7.540 | 7.600 | 7.450 | 7.520 | 771,623 | -0.02(-0.27%) |
Dec 19, 2014 | 7.380 | 7.610 | 7.260 | 7.540 | 2,244,101 | +0.14(+1.89%) |
Dec 18, 2014 | 7.230 | 7.470 | 7.200 | 7.400 | 2,663,342 | +0.24(+3.35%) |
Dec 17, 2014 | 6.590 | 7.160 | 6.570 | 7.160 | 747,757 | +0.57(+8.65%) |
Dec 16, 2014 | 6.640 | 6.860 | 6.520 | 6.590 | 1,133,045 | -0.05(-0.75%) |
Dec 15, 2014 | 6.940 | 6.960 | 6.590 | 6.640 | 1,062,712 | -0.31(-4.46%) |
Dec 12, 2014 | 6.520 | 7.040 | 6.360 | 6.950 | 570,362 | +0.04(+0.58%) |
Dec 11, 2014 | 6.790 | 6.950 | 6.640 | 6.910 | 567,706 | +0.16(+2.37%) |
Dec 10, 2014 | 6.630 | 7.350 | 6.630 | 6.750 | 804,463 | +0.09(+1.35%) |
Dec 09, 2014 | 6.520 | 6.680 | 6.510 | 6.660 | 890,558 | +0.06(+0.91%) |
Dec 08, 2014 | 6.730 | 6.920 | 6.535 | 6.600 | 619,642 | -0.17(-2.51%) |
Dec 05, 2014 | 6.910 | 6.970 | 6.660 | 6.770 | 859,606 | -0.13(-1.88%) |
Dec 04, 2014 | 6.720 | 6.930 | 6.650 | 6.900 | 413,652 | +0.16(+2.37%) |
Dec 03, 2014 | 6.560 | 6.800 | 6.420 | 6.740 | 1,261,023 | +0.16(+2.43%) |
Dec 02, 2014 | 6.620 | 6.710 | 6.505 | 6.580 | 614,138 | -0.07(-1.05%) |