Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.029 | 8.277 | 7.972 | 7.997 | 140,960 | -0.03(-0.32%) |
Feb 26, 2015 | 7.895 | 8.067 | 7.857 | 8.023 | 127,912 | +0.11(+1.45%) |
Feb 25, 2015 | 7.889 | 8.048 | 7.844 | 7.908 | 292,394 | -0.02(-0.24%) |
Feb 24, 2015 | 7.768 | 7.984 | 7.749 | 7.927 | 155,202 | +0.15(+1.97%) |
Feb 23, 2015 | 7.838 | 7.876 | 7.583 | 7.774 | 238,499 | -0.06(-0.81%) |
Feb 20, 2015 | 8.035 | 8.099 | 7.781 | 7.838 | 267,987 | -0.18(-2.22%) |
Feb 19, 2015 | 8.067 | 8.150 | 8.003 | 8.016 | 168,357 | -0.06(-0.71%) |
Feb 18, 2015 | 8.150 | 8.182 | 8.016 | 8.073 | 246,866 | +0.01(+0.08%) |
Feb 17, 2015 | 8.284 | 8.347 | 8.067 | 8.067 | 304,732 | -0.26(-3.13%) |
Feb 13, 2015 | 8.411 | 8.328 | 8.328 | 8.328 | 221,765 | -0.12(-1.43%) |
Feb 12, 2015 | 8.526 | 8.589 | 8.400 | 8.449 | 198,261 | -0.13(-1.48%) |
Feb 11, 2015 | 8.685 | 8.774 | 8.462 | 8.576 | 213,825 | -0.15(-1.68%) |
Feb 10, 2015 | 8.551 | 8.812 | 8.551 | 8.723 | 279,392 | +0.27(+3.16%) |
Feb 09, 2015 | 8.526 | 8.653 | 8.417 | 8.456 | 178,795 | -0.13(-1.56%) |
Feb 06, 2015 | 8.793 | 8.882 | 8.576 | 8.589 | 114,749 | -0.21(-2.39%) |
Feb 05, 2015 | 8.857 | 8.946 | 8.755 | 8.799 | 122,762 | +0.03(+0.36%) |
Feb 04, 2015 | 8.672 | 8.914 | 8.630 | 8.767 | 173,927 | +0.03(+0.29%) |
Feb 03, 2015 | 8.831 | 8.946 | 8.729 | 8.742 | 140,734 | -0.07(-0.79%) |
Feb 02, 2015 | 8.717 | 8.857 | 8.405 | 8.812 | 377,844 | +0.06(+0.73%) |
Jan 30, 2015 | 8.825 | 8.825 | 8.621 | 8.748 | 149,019 | -0.17(-1.86%) |
Jan 29, 2015 | 8.736 | 9.009 | 8.654 | 8.914 | 189,708 | +0.13(+1.52%) |
Jan 28, 2015 | 8.927 | 9.022 | 8.723 | 8.780 | 246,811 | -0.12(-1.36%) |
Jan 27, 2015 | 8.793 | 8.939 | 8.686 | 8.901 | 196,149 | +0.06(+0.72%) |
Jan 26, 2015 | 8.914 | 8.965 | 8.755 | 8.838 | 225,000 | -0.13(-1.42%) |
Jan 23, 2015 | 9.041 | 9.067 | 8.876 | 8.965 | 131,790 | -0.02(-0.21%) |
Jan 22, 2015 | 8.927 | 9.035 | 8.825 | 8.984 | 224,323 | +0.11(+1.29%) |
Jan 21, 2015 | 8.914 | 8.987 | 8.787 | 8.869 | 202,398 | -0.05(-0.57%) |
Jan 20, 2015 | 9.079 | 9.079 | 8.863 | 8.920 | 415,443 | -0.09(-0.99%) |
Jan 16, 2015 | 8.787 | 9.340 | 8.712 | 9.009 | 481,505 | +0.25(+2.83%) |
Jan 15, 2015 | 8.946 | 9.290 | 8.634 | 8.761 | 469,083 | -0.05(-0.58%) |
Jan 14, 2015 | 8.608 | 8.901 | 8.437 | 8.812 | 589,947 | +0.13(+1.54%) |
Jan 13, 2015 | 7.908 | 8.933 | 7.863 | 8.678 | 1,187,552 | +1.29(+17.40%) |
Jan 12, 2015 | 7.405 | 7.456 | 7.316 | 7.392 | 320,408 | +0.03(+0.43%) |
Jan 09, 2015 | 7.214 | 7.475 | 7.020 | 7.360 | 276,923 | +0.17(+2.39%) |
Jan 08, 2015 | 7.067 | 7.227 | 6.978 | 7.188 | 353,522 | +0.22(+3.20%) |
Jan 07, 2015 | 6.622 | 7.017 | 6.622 | 6.966 | 266,558 | +0.43(+6.63%) |
Jan 06, 2015 | 6.577 | 6.694 | 6.475 | 6.533 | 218,930 | -0.01(-0.10%) |
Jan 05, 2015 | 6.380 | 6.590 | 6.303 | 6.539 | 418,346 | +0.16(+2.50%) |
Jan 02, 2015 | 6.221 | 6.456 | 6.221 | 6.380 | 308,471 | +0.21(+3.41%) |
Dec 31, 2014 | 6.303 | 6.170 | 6.170 | 6.170 | 128,316 | -0.08(-1.32%) |
Dec 30, 2014 | 6.208 | 6.609 | 6.208 | 6.252 | 193,402 | -0.03(-0.51%) |
Dec 29, 2014 | 5.870 | 6.335 | 5.870 | 6.284 | 226,704 | +0.28(+4.67%) |
Dec 26, 2014 | 5.991 | 6.106 | 5.966 | 6.004 | 87,443 | -0.03(-0.42%) |
Dec 24, 2014 | 6.112 | 6.030 | 6.030 | 6.030 | 61,095 | -0.02(-0.32%) |
Dec 23, 2014 | 5.998 | 6.074 | 5.902 | 6.049 | 180,003 | +0.05(+0.85%) |
Dec 22, 2014 | 5.896 | 6.087 | 5.896 | 5.998 | 193,538 | +0.08(+1.29%) |
Dec 19, 2014 | 5.807 | 5.985 | 5.629 | 5.921 | 279,633 | +0.10(+1.64%) |
Dec 18, 2014 | 5.826 | 5.960 | 5.704 | 5.826 | 204,754 | +0.07(+1.22%) |
Dec 17, 2014 | 5.692 | 5.788 | 5.638 | 5.756 | 242,924 | +0.07(+1.23%) |
Dec 16, 2014 | 5.641 | 5.762 | 5.635 | 5.686 | 310,874 | +0.01(+0.11%) |
Dec 15, 2014 | 5.711 | 5.769 | 5.622 | 5.679 | 304,314 | +0.02(+0.34%) |
Dec 12, 2014 | 5.533 | 5.718 | 5.518 | 5.660 | 166,036 | +0.08(+1.48%) |
Dec 11, 2014 | 5.514 | 5.635 | 5.450 | 5.578 | 268,857 | +0.13(+2.34%) |
Dec 10, 2014 | 5.463 | 5.508 | 5.393 | 5.450 | 568,896 | -0.01(-0.23%) |
Dec 09, 2014 | 5.393 | 5.565 | 5.367 | 5.463 | 523,632 | +0.01(+0.12%) |
Dec 08, 2014 | 5.444 | 5.603 | 5.412 | 5.457 | 681,447 | +0.08(+1.42%) |
Dec 05, 2014 | 5.571 | 5.660 | 5.393 | 5.380 | 669,672 | -0.03(-0.59%) |
Dec 04, 2014 | 5.094 | 5.909 | 5.062 | 5.412 | 2,594,824 | +0.91(+20.23%) |
Dec 03, 2014 | 4.457 | 4.610 | 4.457 | 4.502 | 420,719 | +0.06(+1.29%) |
Dec 02, 2014 | 4.495 | 4.588 | 4.412 | 4.444 | 57,461 | -0.06(-1.27%) |