Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.000 | 8.280 | 7.930 | 7.930 | 18,342 | -0.04(-0.50%) |
Feb 26, 2015 | 8.000 | 8.000 | 7.820 | 7.970 | 4,791 | +0.04(+0.50%) |
Feb 25, 2015 | 7.960 | 8.020 | 7.890 | 7.930 | 8,458 | +0.15(+1.93%) |
Feb 24, 2015 | 8.260 | 8.330 | 7.500 | 7.780 | 48,212 | -0.71(-8.36%) |
Feb 23, 2015 | 7.910 | 8.580 | 7.880 | 8.490 | 42,231 | +0.64(+8.15%) |
Feb 20, 2015 | 8.440 | 8.440 | 7.810 | 7.850 | 13,300 | -0.51(-6.10%) |
Feb 19, 2015 | 8.300 | 8.460 | 8.254 | 8.360 | 15,826 | +0.12(+1.46%) |
Feb 18, 2015 | 8.380 | 8.491 | 8.150 | 8.240 | 18,641 | -0.08(-0.96%) |
Feb 17, 2015 | 8.300 | 8.498 | 8.220 | 8.320 | 37,770 | +0.36(+4.52%) |
Feb 13, 2015 | 8.060 | 7.960 | 7.960 | 7.960 | 11,700 | -0.08(-1.00%) |
Feb 12, 2015 | 7.840 | 8.380 | 7.811 | 8.040 | 11,189 | +0.12(+1.52%) |
Feb 11, 2015 | 7.860 | 7.960 | 7.710 | 7.920 | 4,504 | +0.01(+0.13%) |
Feb 10, 2015 | 8.000 | 8.000 | 7.560 | 7.910 | 22,734 | -0.09(-1.12%) |
Feb 09, 2015 | 8.140 | 8.140 | 7.980 | 8.000 | 7,745 | -0.09(-1.11%) |
Feb 06, 2015 | 8.050 | 8.150 | 7.790 | 8.090 | 28,184 | +0.06(+0.75%) |
Feb 05, 2015 | 7.750 | 8.100 | 7.750 | 8.030 | 28,573 | +0.25(+3.21%) |
Feb 04, 2015 | 7.790 | 7.930 | 7.590 | 7.780 | 67,163 | -0.06(-0.77%) |
Feb 03, 2015 | 7.820 | 7.990 | 7.650 | 7.840 | 179,307 | +0.14(+1.82%) |
Feb 02, 2015 | 7.630 | 7.720 | 7.500 | 7.700 | 12,049 | +0.04(+0.52%) |
Jan 30, 2015 | 7.730 | 8.000 | 7.410 | 7.660 | 41,904 | +0.02(+0.26%) |
Jan 29, 2015 | 7.660 | 7.760 | 7.400 | 7.640 | 29,021 | -0.03(-0.39%) |
Jan 28, 2015 | 7.390 | 7.710 | 7.340 | 7.670 | 15,101 | +0.09(+1.19%) |
Jan 27, 2015 | 7.680 | 7.780 | 7.400 | 7.580 | 27,827 | -0.35(-4.41%) |
Jan 26, 2015 | 7.730 | 8.000 | 7.730 | 7.930 | 6,293 | +0.24(+3.12%) |
Jan 23, 2015 | 7.570 | 7.880 | 7.510 | 7.690 | 16,270 | +0.09(+1.18%) |
Jan 22, 2015 | 7.200 | 7.740 | 7.200 | 7.600 | 90,954 | +0.47(+6.59%) |
Jan 21, 2015 | 7.511 | 7.566 | 7.080 | 7.130 | 30,544 | -0.41(-5.44%) |
Jan 20, 2015 | 7.490 | 7.790 | 7.270 | 7.540 | 56,537 | +0.22(+3.01%) |
Jan 16, 2015 | 7.040 | 7.330 | 7.040 | 7.320 | 9,620 | +0.27(+3.83%) |
Jan 15, 2015 | 7.250 | 7.530 | 7.000 | 7.050 | 27,023 | -0.14(-1.95%) |
Jan 14, 2015 | 6.680 | 7.330 | 6.680 | 7.190 | 34,876 | +0.48(+7.15%) |
Jan 13, 2015 | 6.620 | 6.710 | 6.500 | 6.710 | 69,304 | +0.15(+2.29%) |
Jan 12, 2015 | 6.630 | 6.660 | 6.510 | 6.560 | 16,900 | -0.10(-1.50%) |
Jan 09, 2015 | 6.710 | 6.750 | 6.600 | 6.660 | 14,703 | +0.00(+0.00%) |
Jan 08, 2015 | 7.070 | 7.070 | 6.550 | 6.660 | 22,802 | -0.40(-5.67%) |
Jan 07, 2015 | 7.700 | 7.715 | 6.932 | 7.060 | 39,630 | -0.60(-7.83%) |
Jan 06, 2015 | 8.200 | 8.450 | 7.600 | 7.660 | 66,529 | -0.53(-6.47%) |
Jan 05, 2015 | 8.240 | 8.380 | 8.010 | 8.190 | 20,030 | -0.11(-1.33%) |
Jan 02, 2015 | 7.900 | 8.450 | 7.900 | 8.300 | 279,233 | +0.32(+4.01%) |
Dec 31, 2014 | 7.950 | 7.980 | 7.980 | 7.980 | 10,100 | +0.01(+0.13%) |
Dec 30, 2014 | 8.050 | 8.050 | 7.760 | 7.970 | 28,939 | -0.04(-0.50%) |
Dec 29, 2014 | 7.790 | 8.050 | 7.640 | 8.010 | 89,165 | +0.14(+1.78%) |
Dec 26, 2014 | 8.060 | 8.060 | 7.780 | 7.870 | 16,234 | -0.19(-2.36%) |
Dec 24, 2014 | 8.050 | 8.060 | 8.060 | 8.060 | 8,900 | -0.01(-0.12%) |
Dec 23, 2014 | 8.220 | 8.220 | 7.710 | 8.070 | 23,466 | -0.05(-0.62%) |
Dec 22, 2014 | 8.550 | 8.550 | 7.940 | 8.120 | 37,963 | -0.37(-4.36%) |
Dec 19, 2014 | 7.210 | 8.640 | 7.150 | 8.490 | 93,909 | +1.30(+18.08%) |
Dec 18, 2014 | 6.700 | 7.190 | 6.700 | 7.190 | 56,162 | +0.46(+6.84%) |
Dec 17, 2014 | 6.560 | 6.740 | 6.560 | 6.730 | 39,912 | +0.11(+1.66%) |
Dec 16, 2014 | 6.670 | 6.780 | 6.570 | 6.620 | 132,662 | -0.03(-0.45%) |
Dec 15, 2014 | 6.460 | 6.710 | 6.460 | 6.650 | 23,240 | +0.07(+1.06%) |
Dec 12, 2014 | 6.600 | 6.648 | 6.540 | 6.580 | 27,547 | -0.08(-1.20%) |
Dec 11, 2014 | 6.600 | 6.740 | 6.600 | 6.660 | 26,477 | +0.00(+0.00%) |
Dec 10, 2014 | 6.880 | 6.880 | 6.610 | 6.660 | 26,227 | -0.24(-3.48%) |
Dec 09, 2014 | 6.880 | 6.990 | 6.760 | 6.900 | 42,498 | -0.03(-0.43%) |
Dec 08, 2014 | 7.040 | 7.110 | 6.920 | 6.930 | 15,341 | -0.17(-2.39%) |
Dec 05, 2014 | 6.990 | 7.150 | 6.990 | 7.100 | 110,497 | +0.10(+1.43%) |
Dec 04, 2014 | 6.940 | 7.140 | 6.940 | 7.000 | 84,372 | -0.09(-1.27%) |
Dec 03, 2014 | 7.100 | 7.260 | 7.050 | 7.090 | 33,839 | +0.04(+0.57%) |
Dec 02, 2014 | 7.572 | 7.572 | 7.020 | 7.050 | 41,571 | -0.38(-5.11%) |