Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.120 | 8.530 | 7.870 | 8.480 | 58,243 | +0.33(+4.05%) |
Feb 26, 2015 | 8.570 | 8.570 | 8.060 | 8.150 | 61,907 | -0.34(-4.00%) |
Feb 25, 2015 | 8.020 | 8.530 | 7.870 | 8.490 | 112,538 | +0.49(+6.13%) |
Feb 24, 2015 | 7.820 | 8.044 | 7.750 | 8.000 | 86,083 | +0.21(+2.70%) |
Feb 23, 2015 | 7.890 | 7.890 | 7.500 | 7.790 | 118,233 | -0.07(-0.89%) |
Feb 20, 2015 | 8.100 | 8.226 | 7.860 | 7.860 | 206,268 | -0.22(-2.72%) |
Feb 19, 2015 | 8.000 | 8.156 | 7.940 | 8.080 | 136,212 | +0.09(+1.13%) |
Feb 18, 2015 | 8.200 | 8.250 | 7.950 | 7.990 | 354,212 | -0.26(-3.15%) |
Feb 17, 2015 | 8.420 | 8.435 | 8.200 | 8.250 | 95,221 | -0.12(-1.43%) |
Feb 13, 2015 | 8.300 | 8.370 | 8.370 | 8.370 | 281,200 | +0.13(+1.58%) |
Feb 12, 2015 | 8.390 | 8.750 | 8.110 | 8.240 | 1,198,147 | -1.46(-15.05%) |
Feb 11, 2015 | 9.620 | 9.890 | 9.420 | 9.700 | 72,016 | -0.16(-1.62%) |
Feb 10, 2015 | 9.750 | 9.990 | 9.620 | 9.860 | 65,194 | +0.15(+1.54%) |
Feb 09, 2015 | 9.560 | 9.840 | 9.490 | 9.710 | 84,189 | +0.10(+1.04%) |
Feb 06, 2015 | 9.930 | 9.930 | 9.380 | 9.610 | 47,257 | -0.29(-2.93%) |
Feb 05, 2015 | 9.540 | 10.00 | 9.540 | 9.900 | 48,225 | +0.41(+4.32%) |
Feb 04, 2015 | 9.510 | 9.550 | 9.470 | 9.490 | 33,915 | -0.08(-0.84%) |
Feb 03, 2015 | 9.520 | 9.600 | 9.170 | 9.570 | 49,617 | +0.03(+0.31%) |
Feb 02, 2015 | 9.490 | 9.560 | 9.276 | 9.540 | 58,596 | +0.03(+0.32%) |
Jan 30, 2015 | 9.700 | 9.730 | 9.650 | 9.510 | 53,504 | -0.19(-1.96%) |
Jan 29, 2015 | 9.850 | 9.850 | 9.440 | 9.700 | 79,487 | -0.18(-1.82%) |
Jan 28, 2015 | 9.950 | 10.08 | 9.800 | 9.880 | 70,146 | -0.04(-0.40%) |
Jan 27, 2015 | 9.989 | 10.03 | 9.850 | 9.920 | 38,532 | -0.09(-0.90%) |
Jan 26, 2015 | 10.48 | 10.57 | 10.00 | 10.01 | 41,760 | -0.48(-4.58%) |
Jan 23, 2015 | 10.52 | 10.70 | 10.45 | 10.49 | 31,796 | -0.03(-0.29%) |
Jan 22, 2015 | 10.35 | 10.55 | 10.22 | 10.52 | 61,473 | +0.18(+1.74%) |
Jan 21, 2015 | 10.16 | 10.48 | 10.12 | 10.34 | 36,240 | +0.14(+1.37%) |
Jan 20, 2015 | 9.990 | 10.29 | 9.860 | 10.20 | 32,512 | +0.14(+1.39%) |
Jan 16, 2015 | 9.960 | 10.22 | 9.890 | 10.06 | 24,148 | +0.06(+0.60%) |
Jan 15, 2015 | 10.23 | 10.23 | 9.730 | 10.00 | 79,444 | -0.16(-1.57%) |
Jan 14, 2015 | 10.20 | 10.30 | 9.819 | 10.16 | 62,350 | -0.06(-0.59%) |
Jan 13, 2015 | 10.01 | 10.27 | 9.590 | 10.22 | 91,276 | +0.24(+2.40%) |
Jan 12, 2015 | 10.10 | 10.10 | 9.910 | 9.980 | 79,957 | -0.16(-1.58%) |
Jan 09, 2015 | 9.990 | 10.33 | 9.920 | 10.14 | 40,670 | +0.19(+1.91%) |
Jan 08, 2015 | 9.920 | 10.06 | 9.690 | 9.950 | 72,619 | +0.12(+1.22%) |
Jan 07, 2015 | 10.09 | 10.12 | 9.770 | 9.830 | 91,396 | -0.22(-2.19%) |
Jan 06, 2015 | 10.05 | 10.15 | 9.940 | 10.05 | 144,095 | +0.05(+0.50%) |
Jan 05, 2015 | 10.00 | 10.12 | 9.920 | 10.00 | 86,757 | -0.17(-1.67%) |
Jan 02, 2015 | 10.26 | 10.35 | 10.00 | 10.17 | 58,256 | -0.05(-0.49%) |
Dec 31, 2014 | 10.21 | 10.22 | 10.22 | 10.22 | 103,100 | +0.00(+0.00%) |
Dec 30, 2014 | 10.28 | 10.30 | 9.920 | 10.22 | 86,019 | -0.01(-0.10%) |
Dec 29, 2014 | 10.15 | 10.29 | 10.05 | 10.23 | 101,659 | +0.02(+0.20%) |
Dec 26, 2014 | 9.820 | 10.27 | 9.530 | 10.21 | 226,863 | +0.31(+3.13%) |
Dec 24, 2014 | 10.35 | 9.900 | 9.900 | 9.900 | 57,000 | -0.59(-5.62%) |
Dec 23, 2014 | 10.64 | 10.65 | 10.38 | 10.49 | 94,689 | -0.12(-1.13%) |
Dec 22, 2014 | 10.45 | 10.65 | 10.26 | 10.61 | 114,557 | +0.11(+1.05%) |
Dec 19, 2014 | 10.10 | 10.51 | 10.10 | 10.50 | 335,756 | +0.42(+4.17%) |
Dec 18, 2014 | 9.810 | 10.13 | 9.250 | 10.08 | 173,000 | +0.28(+2.86%) |
Dec 17, 2014 | 9.180 | 9.890 | 9.180 | 9.800 | 141,314 | +0.57(+6.18%) |
Dec 16, 2014 | 8.780 | 9.330 | 8.090 | 9.230 | 338,732 | +0.47(+5.37%) |
Dec 15, 2014 | 10.02 | 10.02 | 8.710 | 8.760 | 187,331 | -1.27(-12.66%) |
Dec 12, 2014 | 10.03 | 10.16 | 9.560 | 10.03 | 94,793 | -0.15(-1.47%) |
Dec 11, 2014 | 10.80 | 10.85 | 10.10 | 10.18 | 94,776 | -0.64(-5.91%) |
Dec 10, 2014 | 11.21 | 11.21 | 10.80 | 10.82 | 52,179 | -0.50(-4.42%) |
Dec 09, 2014 | 11.16 | 11.33 | 10.90 | 11.32 | 116,133 | +0.06(+0.53%) |
Dec 08, 2014 | 11.20 | 11.50 | 11.20 | 11.26 | 166,377 | -0.15(-1.31%) |
Dec 05, 2014 | 11.34 | 11.73 | 11.30 | 11.41 | 185,182 | +0.05(+0.44%) |
Dec 04, 2014 | 11.46 | 11.62 | 11.25 | 11.36 | 149,945 | -0.14(-1.22%) |
Dec 03, 2014 | 11.53 | 11.67 | 11.23 | 11.50 | 70,904 | -0.09(-0.78%) |
Dec 02, 2014 | 11.70 | 11.96 | 11.52 | 11.59 | 134,254 | -0.11(-0.94%) |