Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.230 | 8.380 | 8.200 | 8.320 | 73,619 | +0.09(+1.09%) |
Feb 26, 2015 | 8.260 | 8.310 | 8.060 | 8.230 | 23,753 | +0.06(+0.73%) |
Feb 25, 2015 | 8.210 | 8.210 | 7.970 | 8.170 | 41,925 | +0.09(+1.11%) |
Feb 24, 2015 | 8.110 | 8.230 | 8.050 | 8.080 | 36,160 | -0.06(-0.74%) |
Feb 23, 2015 | 8.140 | 8.350 | 8.070 | 8.140 | 48,707 | +0.02(+0.25%) |
Feb 20, 2015 | 8.050 | 8.230 | 8.050 | 8.120 | 18,364 | +0.01(+0.12%) |
Feb 19, 2015 | 8.300 | 8.300 | 8.010 | 8.110 | 47,704 | -0.23(-2.76%) |
Feb 18, 2015 | 8.180 | 8.350 | 8.110 | 8.340 | 73,093 | +0.16(+1.96%) |
Feb 17, 2015 | 7.720 | 8.360 | 7.720 | 8.180 | 52,621 | +0.41(+5.28%) |
Feb 13, 2015 | 7.880 | 7.770 | 7.770 | 7.770 | 27,500 | +0.12(+1.57%) |
Feb 12, 2015 | 7.590 | 7.750 | 7.420 | 7.650 | 49,909 | +0.06(+0.79%) |
Feb 11, 2015 | 7.300 | 7.590 | 7.300 | 7.590 | 14,128 | +0.20(+2.71%) |
Feb 10, 2015 | 7.300 | 7.510 | 7.280 | 7.390 | 33,240 | +0.07(+0.96%) |
Feb 09, 2015 | 7.380 | 7.570 | 7.280 | 7.320 | 12,387 | -0.03(-0.41%) |
Feb 06, 2015 | 7.280 | 7.420 | 7.280 | 7.350 | 7,453 | +0.09(+1.24%) |
Feb 05, 2015 | 7.250 | 7.370 | 7.250 | 7.260 | 10,770 | +0.00(+0.00%) |
Feb 04, 2015 | 7.320 | 7.380 | 7.250 | 7.260 | 3,730 | -0.14(-1.89%) |
Feb 03, 2015 | 7.740 | 7.790 | 7.331 | 7.400 | 6,292 | -0.05(-0.67%) |
Feb 02, 2015 | 7.490 | 7.750 | 7.380 | 7.450 | 15,240 | +0.09(+1.22%) |
Jan 30, 2015 | 7.198 | 7.500 | 7.180 | 7.360 | 21,631 | +0.12(+1.66%) |
Jan 29, 2015 | 7.240 | 7.240 | 7.030 | 7.240 | 24,051 | +0.09(+1.26%) |
Jan 28, 2015 | 7.060 | 7.200 | 7.030 | 7.150 | 27,521 | +0.06(+0.85%) |
Jan 27, 2015 | 6.880 | 7.130 | 6.880 | 7.090 | 13,050 | +0.21(+3.05%) |
Jan 26, 2015 | 7.030 | 7.030 | 6.840 | 6.880 | 11,846 | -0.02(-0.29%) |
Jan 23, 2015 | 6.920 | 7.050 | 6.660 | 6.900 | 11,378 | -0.10(-1.43%) |
Jan 22, 2015 | 7.070 | 7.070 | 6.810 | 7.000 | 35,585 | -0.09(-1.27%) |
Jan 21, 2015 | 7.070 | 7.120 | 7.040 | 7.090 | 8,578 | +0.04(+0.57%) |
Jan 20, 2015 | 7.160 | 7.180 | 6.918 | 7.050 | 14,019 | +0.00(+0.00%) |
Jan 16, 2015 | 6.930 | 7.140 | 6.880 | 7.050 | 12,504 | +0.13(+1.88%) |
Jan 15, 2015 | 7.030 | 7.080 | 6.810 | 6.920 | 40,192 | -0.11(-1.56%) |
Jan 14, 2015 | 7.020 | 7.080 | 7.010 | 7.030 | 11,369 | -0.01(-0.14%) |
Jan 13, 2015 | 7.090 | 7.380 | 7.030 | 7.040 | 14,415 | -0.10(-1.40%) |
Jan 12, 2015 | 7.070 | 7.333 | 7.000 | 7.140 | 31,190 | -0.05(-0.70%) |
Jan 09, 2015 | 7.010 | 7.290 | 7.010 | 7.190 | 40,082 | +0.04(+0.56%) |
Jan 08, 2015 | 7.290 | 7.310 | 7.026 | 7.150 | 60,592 | -0.07(-0.97%) |
Jan 07, 2015 | 7.300 | 7.500 | 7.180 | 7.220 | 34,562 | +0.04(+0.56%) |
Jan 06, 2015 | 7.350 | 7.400 | 7.010 | 7.180 | 20,182 | -0.05(-0.69%) |
Jan 05, 2015 | 7.320 | 7.570 | 7.020 | 7.230 | 45,923 | -0.21(-2.82%) |
Jan 02, 2015 | 7.295 | 7.680 | 7.176 | 7.440 | 24,500 | +0.24(+3.33%) |
Dec 31, 2014 | 7.210 | 7.200 | 7.200 | 7.200 | 45,700 | -0.10(-1.37%) |
Dec 30, 2014 | 7.400 | 7.430 | 7.160 | 7.300 | 32,282 | -0.11(-1.48%) |
Dec 29, 2014 | 7.510 | 7.730 | 7.250 | 7.410 | 41,009 | -0.18(-2.37%) |
Dec 26, 2014 | 7.750 | 8.040 | 7.400 | 7.590 | 42,177 | -0.22(-2.82%) |
Dec 24, 2014 | 8.240 | 7.810 | 7.810 | 7.810 | 45,700 | -0.42(-5.10%) |
Dec 23, 2014 | 7.800 | 8.240 | 7.800 | 8.230 | 24,454 | +0.05(+0.61%) |
Dec 22, 2014 | 8.520 | 8.750 | 7.920 | 8.180 | 44,374 | -0.46(-5.32%) |
Dec 19, 2014 | 8.850 | 8.850 | 8.500 | 8.640 | 51,270 | -0.42(-4.64%) |
Dec 18, 2014 | 9.050 | 9.090 | 8.710 | 9.060 | 20,005 | -0.01(-0.11%) |
Dec 17, 2014 | 8.580 | 9.150 | 8.580 | 9.070 | 29,827 | +0.44(+5.10%) |
Dec 16, 2014 | 8.520 | 9.110 | 8.520 | 8.630 | 15,104 | -0.35(-3.90%) |
Dec 15, 2014 | 9.000 | 9.200 | 8.859 | 8.980 | 22,352 | -0.02(-0.22%) |
Dec 12, 2014 | 8.500 | 9.230 | 8.500 | 9.000 | 47,421 | +0.49(+5.76%) |
Dec 11, 2014 | 8.750 | 9.000 | 8.500 | 8.510 | 17,689 | -0.28(-3.19%) |
Dec 10, 2014 | 8.630 | 9.000 | 8.510 | 8.790 | 18,371 | +0.00(+0.00%) |
Dec 09, 2014 | 8.530 | 8.840 | 8.520 | 8.790 | 21,980 | -0.02(-0.23%) |
Dec 08, 2014 | 8.720 | 9.000 | 8.600 | 8.810 | 26,198 | -0.08(-0.90%) |
Dec 05, 2014 | 8.680 | 9.000 | 8.430 | 8.890 | 34,257 | +0.04(+0.45%) |
Dec 04, 2014 | 9.070 | 9.100 | 8.260 | 8.850 | 26,093 | -0.20(-2.21%) |
Dec 03, 2014 | 9.090 | 9.150 | 8.680 | 9.050 | 15,863 | +0.11(+1.23%) |
Dec 02, 2014 | 8.330 | 9.520 | 8.330 | 8.940 | 26,824 | +0.55(+6.56%) |