Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.519 | 9.095 | 8.519 | 8.943 | 103,816 | +0.47(+5.57%) |
Feb 26, 2015 | 8.439 | 8.567 | 8.407 | 8.471 | 42,151 | +0.04(+0.47%) |
Feb 25, 2015 | 8.399 | 8.439 | 8.399 | 8.431 | 29,525 | +0.02(+0.19%) |
Feb 24, 2015 | 8.527 | 8.527 | 8.391 | 8.415 | 47,027 | -0.03(-0.38%) |
Feb 23, 2015 | 8.479 | 8.495 | 8.407 | 8.447 | 25,585 | -0.03(-0.38%) |
Feb 20, 2015 | 8.479 | 8.527 | 8.399 | 8.479 | 27,787 | +0.00(+0.00%) |
Feb 19, 2015 | 8.399 | 8.527 | 8.399 | 8.479 | 44,956 | +0.00(+0.00%) |
Feb 18, 2015 | 8.327 | 8.479 | 8.327 | 8.479 | 60,145 | +0.10(+1.24%) |
Feb 17, 2015 | 8.511 | 8.551 | 8.367 | 8.375 | 45,651 | -0.12(-1.41%) |
Feb 13, 2015 | 8.495 | 8.495 | 8.495 | 8.495 | 45,381 | -0.02(-0.19%) |
Feb 12, 2015 | 8.671 | 8.679 | 8.495 | 8.511 | 49,859 | -0.14(-1.66%) |
Feb 11, 2015 | 8.647 | 8.663 | 8.591 | 8.655 | 15,987 | +0.01(+0.09%) |
Feb 10, 2015 | 8.703 | 8.775 | 8.639 | 8.647 | 35,279 | -0.10(-1.10%) |
Feb 09, 2015 | 8.727 | 8.791 | 8.727 | 8.743 | 13,993 | -0.02(-0.18%) |
Feb 06, 2015 | 8.927 | 8.935 | 8.759 | 8.759 | 21,171 | -0.17(-1.88%) |
Feb 05, 2015 | 8.879 | 8.975 | 8.783 | 8.927 | 18,082 | +0.13(+1.45%) |
Feb 04, 2015 | 8.943 | 8.959 | 8.775 | 8.799 | 29,611 | -0.16(-1.79%) |
Feb 03, 2015 | 8.775 | 8.959 | 8.663 | 8.959 | 56,783 | +0.30(+3.51%) |
Feb 02, 2015 | 8.663 | 8.727 | 8.503 | 8.655 | 59,535 | -0.02(-0.28%) |
Jan 30, 2015 | 8.639 | 8.679 | 8.463 | 8.679 | 66,778 | +0.02(+0.28%) |
Jan 29, 2015 | 8.775 | 8.887 | 8.447 | 8.655 | 62,469 | -0.10(-1.10%) |
Jan 28, 2015 | 8.951 | 9.059 | 8.743 | 8.751 | 55,327 | -0.32(-3.53%) |
Jan 27, 2015 | 8.871 | 9.111 | 8.783 | 9.071 | 54,306 | +0.10(+1.16%) |
Jan 26, 2015 | 8.599 | 8.967 | 8.543 | 8.967 | 82,957 | +0.34(+3.89%) |
Jan 23, 2015 | 8.575 | 8.799 | 8.431 | 8.631 | 82,616 | -0.11(-1.28%) |
Jan 22, 2015 | 8.647 | 8.839 | 8.647 | 8.743 | 43,990 | +0.08(+0.92%) |
Jan 21, 2015 | 8.511 | 8.739 | 8.511 | 8.663 | 24,883 | +0.15(+1.79%) |
Jan 20, 2015 | 8.503 | 8.543 | 8.367 | 8.511 | 26,429 | +0.08(+0.95%) |
Jan 16, 2015 | 8.471 | 8.575 | 8.391 | 8.431 | 37,653 | +0.03(+0.38%) |
Jan 15, 2015 | 8.631 | 8.631 | 8.319 | 8.399 | 29,755 | -0.19(-2.23%) |
Jan 14, 2015 | 8.391 | 8.631 | 8.263 | 8.591 | 48,712 | +0.18(+2.19%) |
Jan 13, 2015 | 8.543 | 8.599 | 8.271 | 8.407 | 63,563 | -0.01(-0.10%) |
Jan 12, 2015 | 8.671 | 8.671 | 8.407 | 8.415 | 54,783 | -0.29(-3.31%) |
Jan 09, 2015 | 8.975 | 8.975 | 8.663 | 8.703 | 52,518 | -0.21(-2.33%) |
Jan 08, 2015 | 8.999 | 8.999 | 8.863 | 8.911 | 58,760 | -0.01(-0.09%) |
Jan 07, 2015 | 8.863 | 8.971 | 8.791 | 8.919 | 54,504 | +0.14(+1.55%) |
Jan 06, 2015 | 8.663 | 8.799 | 8.647 | 8.783 | 72,118 | +0.11(+1.29%) |
Jan 05, 2015 | 8.639 | 8.791 | 8.559 | 8.671 | 81,518 | -0.05(-0.55%) |
Jan 02, 2015 | 8.511 | 8.759 | 8.511 | 8.719 | 51,656 | +0.18(+2.06%) |
Dec 31, 2014 | 8.519 | 8.543 | 8.543 | 8.543 | 63,758 | +0.00(+0.00%) |
Dec 30, 2014 | 8.439 | 8.575 | 8.423 | 8.543 | 55,912 | +0.03(+0.38%) |
Dec 29, 2014 | 8.343 | 8.559 | 8.327 | 8.511 | 78,004 | +0.19(+2.26%) |
Dec 26, 2014 | 8.521 | 8.577 | 8.283 | 8.323 | 59,975 | -0.15(-1.78%) |
Dec 24, 2014 | 8.537 | 8.474 | 8.474 | 8.474 | 99,727 | -0.06(-0.65%) |
Dec 23, 2014 | 8.275 | 8.625 | 8.156 | 8.529 | 152,265 | +0.29(+3.47%) |
Dec 22, 2014 | 7.799 | 8.267 | 7.743 | 8.243 | 173,030 | +0.52(+6.79%) |
Dec 19, 2014 | 7.886 | 8.204 | 7.664 | 7.719 | 1,243,858 | -0.09(-1.12%) |
Dec 18, 2014 | 7.830 | 7.989 | 7.648 | 7.807 | 204,486 | +0.09(+1.13%) |
Dec 17, 2014 | 7.958 | 8.003 | 7.624 | 7.719 | 213,464 | -0.21(-2.70%) |
Dec 16, 2014 | 7.306 | 7.973 | 6.679 | 7.934 | 513,176 | +0.52(+7.07%) |
Dec 15, 2014 | 7.973 | 8.069 | 7.386 | 7.410 | 249,933 | -0.52(-6.61%) |
Dec 12, 2014 | 8.307 | 8.307 | 7.934 | 7.934 | 170,020 | -0.39(-4.68%) |
Dec 11, 2014 | 8.140 | 8.442 | 8.101 | 8.323 | 61,717 | +0.21(+2.54%) |
Dec 10, 2014 | 8.442 | 8.442 | 8.116 | 8.116 | 102,407 | -0.33(-3.86%) |
Dec 09, 2014 | 8.299 | 8.545 | 8.140 | 8.442 | 78,144 | +0.12(+1.43%) |
Dec 08, 2014 | 8.696 | 8.828 | 8.228 | 8.323 | 116,077 | -0.26(-3.05%) |
Dec 05, 2014 | 8.688 | 8.871 | 8.577 | 8.585 | 95,890 | -0.31(-3.48%) |
Dec 04, 2014 | 8.879 | 8.926 | 8.434 | 8.895 | 101,703 | -0.02(-0.27%) |
Dec 03, 2014 | 9.530 | 9.731 | 8.839 | 8.919 | 190,775 | -0.64(-6.65%) |
Dec 02, 2014 | 9.792 | 9.919 | 9.546 | 9.554 | 80,963 | -0.31(-3.14%) |