Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.790 | 8.790 | 8.600 | 8.667 | 9,397 | -0.13(-1.51%) |
Feb 26, 2015 | 8.830 | 8.850 | 8.780 | 8.800 | 41,515 | +0.00(+0.00%) |
Feb 25, 2015 | 8.800 | 8.890 | 8.800 | 8.800 | 13,666 | -0.21(-2.33%) |
Feb 24, 2015 | 9.000 | 9.030 | 8.975 | 9.010 | 30,398 | +0.06(+0.67%) |
Feb 23, 2015 | 8.810 | 8.980 | 8.810 | 8.950 | 50,955 | +0.29(+3.29%) |
Feb 20, 2015 | 8.640 | 8.700 | 8.620 | 8.665 | 28,628 | +0.01(+0.17%) |
Feb 19, 2015 | 8.670 | 8.686 | 8.640 | 8.650 | 20,714 | +0.03(+0.35%) |
Feb 18, 2015 | 8.600 | 8.670 | 8.600 | 8.620 | 9,864 | -0.21(-2.38%) |
Feb 17, 2015 | 8.900 | 8.950 | 8.810 | 8.830 | 183,009 | +1.31(+17.42%) |
Feb 13, 2015 | 7.520 | 7.520 | 7.520 | 0 | +0.54(+7.74%) | |
Feb 12, 2015 | 6.870 | 6.980 | 6.870 | 6.980 | 75,353 | +0.50(+7.72%) |
Feb 11, 2015 | 6.500 | 6.510 | 6.450 | 6.480 | 40,758 | -0.34(-4.98%) |
Feb 10, 2015 | 6.770 | 6.850 | 6.630 | 6.819 | 141,014 | +0.01(+0.14%) |
Feb 09, 2015 | 6.840 | 6.870 | 6.810 | 6.810 | 5,994 | -0.07(-1.02%) |
Feb 06, 2015 | 7.000 | 7.000 | 6.800 | 6.880 | 144,554 | -0.28(-3.91%) |
Feb 05, 2015 | 7.200 | 7.200 | 7.150 | 7.160 | 56,409 | -0.04(-0.56%) |
Feb 04, 2015 | 7.020 | 7.290 | 7.020 | 7.200 | 202,221 | -0.11(-1.50%) |
Feb 03, 2015 | 7.330 | 7.340 | 7.300 | 7.310 | 207,281 | +0.14(+1.95%) |
Feb 02, 2015 | 7.030 | 7.170 | 7.030 | 7.170 | 3,602 | -0.07(-0.97%) |
Jan 30, 2015 | 7.330 | 7.460 | 7.240 | 7.240 | 110,588 | -0.11(-1.50%) |
Jan 29, 2015 | 7.350 | 7.370 | 7.290 | 7.350 | 32,814 | +0.02(+0.27%) |
Jan 28, 2015 | 7.510 | 7.510 | 7.330 | 7.330 | 46,323 | -0.13(-1.74%) |
Jan 27, 2015 | 7.510 | 7.510 | 7.400 | 7.460 | 9,299 | -0.11(-1.45%) |
Jan 26, 2015 | 7.470 | 7.470 | 7.470 | 7.570 | 6,292 | -0.07(-0.92%) |
Jan 23, 2015 | 7.530 | 7.690 | 7.530 | 7.640 | 31,790 | +0.06(+0.79%) |
Jan 22, 2015 | 7.520 | 7.580 | 7.450 | 7.580 | 101,757 | +0.00(+0.00%) |
Jan 21, 2015 | 7.420 | 7.590 | 7.420 | 7.580 | 38,346 | +0.35(+4.84%) |
Jan 20, 2015 | 7.360 | 7.360 | 7.140 | 7.230 | 44,454 | +0.02(+0.28%) |
Jan 16, 2015 | 7.210 | 7.210 | 7.210 | 0 | -0.17(-2.30%) | |
Jan 15, 2015 | 7.360 | 7.470 | 7.360 | 7.380 | 50,090 | +0.02(+0.27%) |
Jan 14, 2015 | 7.384 | 7.410 | 7.330 | 7.360 | 43,168 | -0.28(-3.66%) |
Jan 13, 2015 | 7.640 | 0 | +0.06(+0.84%) | |||
Jan 12, 2015 | 7.620 | 7.620 | 7.550 | 7.577 | 32,749 | -0.07(-0.96%) |
Jan 09, 2015 | 7.704 | 7.704 | 7.610 | 7.650 | 12,510 | -0.02(-0.26%) |
Jan 08, 2015 | 7.690 | 7.690 | 7.600 | 7.670 | 28,313 | -0.01(-0.13%) |
Jan 07, 2015 | 7.570 | 7.720 | 7.510 | 7.680 | 117,725 | -0.37(-4.60%) |
Jan 06, 2015 | 8.234 | 8.234 | 8.050 | 8.050 | 22,804 | -0.06(-0.74%) |
Jan 05, 2015 | 8.200 | 8.200 | 8.070 | 8.110 | 20,401 | +0.01(+0.12%) |
Jan 02, 2015 | 8.145 | 8.145 | 8.040 | 8.100 | 45,557 | +0.29(+3.71%) |
Dec 31, 2014 | 7.810 | 7.810 | 7.810 | 0 | -0.13(-1.64%) | |
Dec 30, 2014 | 7.900 | 7.960 | 7.870 | 7.940 | 51,666 | +0.07(+0.89%) |
Dec 29, 2014 | 7.780 | 7.920 | 7.654 | 7.870 | 66,024 | -0.13(-1.62%) |
Dec 26, 2014 | 7.870 | 8.130 | 7.863 | 8.000 | 29,312 | +0.18(+2.30%) |
Dec 24, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.38(+5.16%) | |
Dec 23, 2014 | 7.346 | 7.450 | 7.346 | 7.436 | 84,167 | +0.24(+3.28%) |
Dec 22, 2014 | 7.290 | 7.290 | 7.200 | 7.200 | 105,176 | -0.38(-5.03%) |
Dec 19, 2014 | 7.380 | 7.620 | 7.320 | 7.581 | 188,522 | -0.23(-2.93%) |
Dec 18, 2014 | 7.930 | 8.200 | 7.354 | 7.810 | 162,351 | -1.29(-14.14%) |
Dec 17, 2014 | 9.130 | 9.200 | 9.000 | 9.097 | 32,845 | -0.19(-2.08%) |
Dec 16, 2014 | 9.290 | 9.290 | 23,158 | -0.41(-4.26%) | ||
Dec 15, 2014 | 9.800 | 9.810 | 9.680 | 9.703 | 13,077 | -0.14(-1.39%) |
Dec 12, 2014 | 9.890 | 9.910 | 9.840 | 9.840 | 10,383 | -0.03(-0.30%) |
Dec 11, 2014 | 9.840 | 9.910 | 9.840 | 9.870 | 17,856 | +0.09(+0.92%) |
Dec 10, 2014 | 9.990 | 9.990 | 9.780 | 9.780 | 28,095 | -0.25(-2.48%) |
Dec 09, 2014 | 10.25 | 10.25 | 9.970 | 10.03 | 28,915 | -0.48(-4.61%) |
Dec 08, 2014 | 10.70 | 10.70 | 10.51 | 10.51 | 8,038 | -0.44(-3.99%) |
Dec 05, 2014 | 10.80 | 10.95 | 10.80 | 10.95 | 64,130 | +0.15(+1.39%) |
Dec 04, 2014 | 10.77 | 10.84 | 10.76 | 10.80 | 12,369 | +0.09(+0.84%) |
Dec 03, 2014 | 10.79 | 10.79 | 10.61 | 10.71 | 14,886 | -0.95(-8.15%) |
Dec 02, 2014 | 11.55 | 11.68 | 11.55 | 11.66 | 6,515 | +0.14(+1.22%) |