Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.065 | 8.179 | 8.034 | 8.040 | 239,107 | -0.05(-0.63%) |
Feb 26, 2015 | 8.230 | 8.293 | 8.065 | 8.091 | 215,874 | -0.14(-1.69%) |
Feb 25, 2015 | 8.255 | 8.325 | 8.230 | 8.230 | 98,278 | -0.08(-0.91%) |
Feb 24, 2015 | 8.350 | 8.375 | 8.255 | 8.306 | 121,565 | -0.03(-0.30%) |
Feb 23, 2015 | 8.249 | 8.420 | 8.249 | 8.331 | 284,893 | +0.01(+0.15%) |
Feb 20, 2015 | 8.420 | 8.420 | 8.224 | 8.318 | 425,855 | -0.08(-0.98%) |
Feb 19, 2015 | 8.559 | 8.597 | 8.344 | 8.401 | 263,003 | -0.22(-2.50%) |
Feb 18, 2015 | 8.198 | 8.635 | 8.198 | 8.616 | 245,516 | +0.30(+3.57%) |
Feb 17, 2015 | 8.565 | 8.590 | 8.299 | 8.318 | 159,883 | -0.20(-2.30%) |
Feb 13, 2015 | 8.401 | 8.515 | 8.515 | 8.515 | 227,480 | +0.16(+1.97%) |
Feb 12, 2015 | 8.173 | 8.432 | 8.173 | 8.350 | 127,512 | +0.08(+0.99%) |
Feb 11, 2015 | 8.255 | 8.337 | 8.122 | 8.268 | 155,935 | +0.05(+0.62%) |
Feb 10, 2015 | 8.439 | 8.439 | 8.160 | 8.217 | 171,219 | -0.21(-2.48%) |
Feb 09, 2015 | 8.711 | 8.730 | 8.401 | 8.426 | 126,347 | -0.30(-3.41%) |
Feb 06, 2015 | 9.185 | 9.185 | 8.704 | 8.723 | 229,994 | -0.51(-5.48%) |
Feb 05, 2015 | 9.350 | 9.356 | 9.027 | 9.229 | 237,256 | -0.06(-0.61%) |
Feb 04, 2015 | 9.337 | 9.444 | 9.014 | 9.286 | 487,830 | -0.06(-0.68%) |
Feb 03, 2015 | 8.825 | 9.413 | 8.825 | 9.350 | 318,017 | +0.51(+5.72%) |
Feb 02, 2015 | 8.584 | 8.888 | 8.426 | 8.843 | 333,334 | +0.32(+3.71%) |
Jan 30, 2015 | 8.641 | 8.723 | 8.458 | 8.527 | 1,436,479 | -0.20(-2.32%) |
Jan 29, 2015 | 8.401 | 8.932 | 8.350 | 8.730 | 438,008 | +0.47(+5.75%) |
Jan 28, 2015 | 7.939 | 8.464 | 7.926 | 8.255 | 513,917 | +0.49(+6.36%) |
Jan 27, 2015 | 7.819 | 7.882 | 7.591 | 7.762 | 230,316 | -0.17(-2.15%) |
Jan 26, 2015 | 7.654 | 7.945 | 7.452 | 7.933 | 221,119 | +0.32(+4.24%) |
Jan 23, 2015 | 7.389 | 7.699 | 7.376 | 7.610 | 286,772 | +0.25(+3.35%) |
Jan 22, 2015 | 7.148 | 7.426 | 7.085 | 7.363 | 518,474 | +0.25(+3.56%) |
Jan 21, 2015 | 7.060 | 7.154 | 7.034 | 7.110 | 167,935 | +0.03(+0.45%) |
Jan 20, 2015 | 7.117 | 7.357 | 7.053 | 7.079 | 223,541 | -0.01(-0.09%) |
Jan 16, 2015 | 7.237 | 7.325 | 7.034 | 7.085 | 265,621 | -0.19(-2.61%) |
Jan 15, 2015 | 7.338 | 7.376 | 7.192 | 7.275 | 210,517 | -0.06(-0.78%) |
Jan 14, 2015 | 7.325 | 7.477 | 7.325 | 7.332 | 285,995 | -0.06(-0.77%) |
Jan 13, 2015 | 7.509 | 7.629 | 7.287 | 7.389 | 392,408 | -0.09(-1.27%) |
Jan 12, 2015 | 7.389 | 7.502 | 7.344 | 7.483 | 310,034 | +0.08(+1.02%) |
Jan 09, 2015 | 7.553 | 7.800 | 7.401 | 7.408 | 172,986 | -0.13(-1.68%) |
Jan 08, 2015 | 7.578 | 7.591 | 7.471 | 7.534 | 214,225 | +0.03(+0.34%) |
Jan 07, 2015 | 7.420 | 7.534 | 7.370 | 7.509 | 178,974 | +0.17(+2.33%) |
Jan 06, 2015 | 7.464 | 7.540 | 7.275 | 7.338 | 325,207 | -0.08(-1.02%) |
Jan 05, 2015 | 7.540 | 7.686 | 7.376 | 7.414 | 269,213 | -0.17(-2.25%) |
Jan 02, 2015 | 7.857 | 7.857 | 7.566 | 7.585 | 225,294 | -0.22(-2.76%) |
Dec 31, 2014 | 7.958 | 7.800 | 7.800 | 7.800 | 433,146 | -0.14(-1.75%) |
Dec 30, 2014 | 8.021 | 8.072 | 7.933 | 7.939 | 288,489 | -0.13(-1.65%) |
Dec 29, 2014 | 8.059 | 8.186 | 8.053 | 8.072 | 237,844 | -0.01(-0.08%) |
Dec 26, 2014 | 7.717 | 8.091 | 7.717 | 8.078 | 326,905 | +0.34(+4.42%) |
Dec 24, 2014 | 7.730 | 7.736 | 7.736 | 7.736 | 164,405 | -0.02(-0.24%) |
Dec 23, 2014 | 7.585 | 7.964 | 7.585 | 7.755 | 389,686 | +0.20(+2.68%) |
Dec 22, 2014 | 7.338 | 7.566 | 7.275 | 7.553 | 505,459 | +0.31(+4.28%) |
Dec 19, 2014 | 7.768 | 7.844 | 7.161 | 7.243 | 2,414,702 | -0.54(-6.99%) |
Dec 18, 2014 | 7.705 | 7.958 | 7.571 | 7.787 | 521,369 | +0.05(+0.65%) |
Dec 17, 2014 | 7.591 | 7.743 | 7.515 | 7.736 | 420,306 | +0.13(+1.75%) |
Dec 16, 2014 | 7.914 | 7.958 | 7.483 | 7.604 | 337,963 | -0.30(-3.76%) |
Dec 15, 2014 | 7.768 | 7.952 | 7.654 | 7.901 | 501,128 | +0.15(+1.88%) |
Dec 12, 2014 | 8.337 | 8.337 | 7.717 | 7.755 | 300,462 | +0.04(+0.57%) |
Dec 11, 2014 | 7.863 | 7.964 | 7.414 | 7.711 | 1,245,129 | -3.92(-33.68%) |
Dec 10, 2014 | 11.29 | 11.70 | 11.29 | 11.63 | 555,344 | +0.37(+3.26%) |
Dec 09, 2014 | 11.55 | 11.58 | 11.16 | 11.26 | 306,296 | -0.34(-2.89%) |
Dec 08, 2014 | 11.58 | 11.68 | 11.51 | 11.60 | 262,998 | +0.10(+0.88%) |
Dec 05, 2014 | 11.44 | 11.67 | 11.38 | 11.49 | 286,390 | +0.13(+1.17%) |
Dec 04, 2014 | 11.22 | 11.39 | 11.07 | 11.36 | 186,270 | +0.16(+1.47%) |
Dec 03, 2014 | 10.56 | 11.25 | 10.56 | 11.20 | 269,102 | +0.70(+6.63%) |
Dec 02, 2014 | 10.39 | 10.55 | 10.32 | 10.50 | 365,962 | +0.18(+1.72%) |