Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.920 | 7.970 | 7.750 | 7.770 | 270,569 | -0.11(-1.40%) |
Feb 26, 2015 | 7.730 | 8.065 | 7.680 | 7.880 | 637,998 | +0.26(+3.41%) |
Feb 25, 2015 | 7.390 | 7.660 | 7.330 | 7.620 | 332,003 | +0.32(+4.38%) |
Feb 24, 2015 | 7.370 | 7.471 | 7.250 | 7.300 | 372,207 | -0.12(-1.62%) |
Feb 23, 2015 | 7.230 | 7.620 | 7.150 | 7.420 | 461,631 | +0.09(+1.23%) |
Feb 20, 2015 | 7.690 | 7.850 | 7.300 | 7.330 | 749,381 | -0.33(-4.31%) |
Feb 19, 2015 | 7.790 | 7.920 | 7.640 | 7.660 | 366,258 | -0.14(-1.79%) |
Feb 18, 2015 | 7.680 | 7.870 | 7.510 | 7.800 | 570,268 | +0.01(+0.13%) |
Feb 17, 2015 | 7.950 | 7.970 | 7.727 | 7.790 | 490,861 | -0.29(-3.59%) |
Feb 13, 2015 | 8.150 | 8.080 | 8.080 | 8.080 | 257,200 | +0.04(+0.50%) |
Feb 12, 2015 | 8.040 | 8.135 | 7.850 | 8.040 | 337,611 | +0.10(+1.26%) |
Feb 11, 2015 | 8.150 | 8.270 | 7.910 | 7.940 | 447,849 | -0.19(-2.34%) |
Feb 10, 2015 | 8.230 | 8.260 | 8.100 | 8.130 | 436,701 | -0.18(-2.17%) |
Feb 09, 2015 | 8.480 | 8.700 | 8.290 | 8.310 | 396,605 | -0.08(-0.95%) |
Feb 06, 2015 | 8.730 | 8.920 | 8.180 | 8.390 | 1,023,295 | -0.70(-7.70%) |
Feb 05, 2015 | 9.000 | 9.180 | 8.855 | 9.090 | 496,498 | +0.06(+0.66%) |
Feb 04, 2015 | 8.910 | 9.240 | 8.780 | 9.030 | 556,297 | +0.24(+2.73%) |
Feb 03, 2015 | 9.040 | 9.290 | 8.710 | 8.790 | 652,507 | -0.31(-3.41%) |
Feb 02, 2015 | 9.060 | 9.300 | 8.940 | 9.100 | 520,152 | -0.12(-1.30%) |
Jan 30, 2015 | 9.110 | 9.340 | 8.940 | 9.220 | 635,909 | +0.15(+1.65%) |
Jan 29, 2015 | 9.000 | 9.170 | 8.670 | 9.070 | 738,767 | -0.13(-1.41%) |
Jan 28, 2015 | 9.360 | 9.740 | 9.050 | 9.200 | 622,271 | -0.44(-4.56%) |
Jan 27, 2015 | 9.020 | 9.700 | 8.980 | 9.640 | 1,008,931 | +0.71(+7.95%) |
Jan 26, 2015 | 8.650 | 8.940 | 8.380 | 8.930 | 492,202 | +0.23(+2.64%) |
Jan 23, 2015 | 9.020 | 9.130 | 8.660 | 8.700 | 611,554 | -0.43(-4.71%) |
Jan 22, 2015 | 9.400 | 9.490 | 9.100 | 9.130 | 744,071 | -0.16(-1.72%) |
Jan 21, 2015 | 9.730 | 9.820 | 9.010 | 9.290 | 1,031,942 | -0.35(-3.63%) |
Jan 20, 2015 | 9.570 | 9.890 | 9.552 | 9.640 | 648,898 | +0.12(+1.26%) |
Jan 16, 2015 | 9.190 | 9.550 | 9.170 | 9.520 | 992,324 | +0.37(+4.04%) |
Jan 15, 2015 | 9.220 | 9.440 | 8.961 | 9.150 | 932,103 | +0.24(+2.69%) |
Jan 14, 2015 | 9.290 | 9.410 | 8.765 | 8.910 | 727,097 | -0.32(-3.47%) |
Jan 13, 2015 | 9.860 | 9.860 | 9.010 | 9.230 | 871,039 | -0.34(-3.55%) |
Jan 12, 2015 | 9.180 | 9.700 | 9.140 | 9.570 | 1,119,333 | +0.46(+5.05%) |
Jan 09, 2015 | 8.700 | 9.200 | 8.700 | 9.110 | 1,017,678 | +0.52(+6.05%) |
Jan 08, 2015 | 8.860 | 9.200 | 8.480 | 8.590 | 1,261,005 | -0.22(-2.50%) |
Jan 07, 2015 | 8.540 | 9.139 | 8.510 | 8.810 | 1,181,979 | -0.04(-0.45%) |
Jan 06, 2015 | 8.160 | 9.000 | 8.160 | 8.850 | 1,482,780 | +0.70(+8.59%) |
Jan 05, 2015 | 7.800 | 8.240 | 7.800 | 8.150 | 906,384 | +0.39(+5.03%) |
Jan 02, 2015 | 7.330 | 7.840 | 7.260 | 7.760 | 412,167 | +0.21(+2.78%) |
Dec 31, 2014 | 7.360 | 7.550 | 7.550 | 7.550 | 614,700 | +0.15(+2.03%) |
Dec 30, 2014 | 7.340 | 7.640 | 7.260 | 7.400 | 484,302 | +0.21(+2.92%) |
Dec 29, 2014 | 7.500 | 7.550 | 7.120 | 7.190 | 411,839 | -0.31(-4.13%) |
Dec 26, 2014 | 7.280 | 7.640 | 7.220 | 7.500 | 439,121 | +0.47(+6.69%) |
Dec 24, 2014 | 6.810 | 7.030 | 7.030 | 7.030 | 324,200 | +0.22(+3.23%) |
Dec 23, 2014 | 6.960 | 7.320 | 6.710 | 6.810 | 631,517 | -0.16(-2.30%) |
Dec 22, 2014 | 7.850 | 7.860 | 6.890 | 6.970 | 1,213,661 | -0.43(-5.81%) |
Dec 19, 2014 | 7.370 | 7.670 | 7.250 | 7.400 | 4,826,295 | +0.00(+0.00%) |
Dec 18, 2014 | 7.240 | 7.480 | 6.810 | 7.400 | 758,826 | +0.41(+5.87%) |
Dec 17, 2014 | 6.720 | 7.100 | 6.500 | 6.990 | 875,552 | +0.29(+4.33%) |
Dec 16, 2014 | 7.150 | 7.210 | 6.600 | 6.700 | 815,224 | -0.24(-3.46%) |
Dec 15, 2014 | 7.870 | 7.870 | 6.920 | 6.940 | 1,286,802 | -1.05(-13.14%) |
Dec 12, 2014 | 8.020 | 8.230 | 7.790 | 7.990 | 408,309 | -0.06(-0.75%) |
Dec 11, 2014 | 8.080 | 8.410 | 7.950 | 8.050 | 561,560 | -0.18(-2.19%) |
Dec 10, 2014 | 8.420 | 8.870 | 8.050 | 8.230 | 847,831 | -0.16(-1.91%) |
Dec 09, 2014 | 8.130 | 8.540 | 8.000 | 8.390 | 700,153 | +0.55(+7.02%) |
Dec 08, 2014 | 7.910 | 8.000 | 7.400 | 7.840 | 885,654 | -0.03(-0.38%) |
Dec 05, 2014 | 7.750 | 8.020 | 7.700 | 7.870 | 612,391 | -0.02(-0.25%) |
Dec 04, 2014 | 8.120 | 8.340 | 7.780 | 7.890 | 726,922 | -0.13(-1.62%) |
Dec 03, 2014 | 7.870 | 8.150 | 7.800 | 8.020 | 589,727 | +0.32(+4.16%) |
Dec 02, 2014 | 7.610 | 7.960 | 7.540 | 7.700 | 543,053 | -0.12(-1.53%) |