Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.350 | 8.414 | 8.200 | 8.260 | 142,888 | -0.09(-1.08%) |
Feb 26, 2015 | 8.330 | 8.440 | 8.280 | 8.350 | 111,961 | +0.02(+0.24%) |
Feb 25, 2015 | 8.250 | 8.390 | 8.150 | 8.330 | 238,350 | +0.07(+0.85%) |
Feb 24, 2015 | 8.400 | 8.430 | 8.190 | 8.260 | 223,865 | +0.05(+0.67%) |
Feb 23, 2015 | 8.290 | 8.488 | 8.010 | 8.205 | 185,229 | -0.21(-2.44%) |
Feb 20, 2015 | 8.680 | 8.680 | 8.340 | 8.410 | 173,859 | -0.25(-2.89%) |
Feb 19, 2015 | 8.690 | 8.910 | 8.450 | 8.660 | 209,909 | -0.17(-1.93%) |
Feb 18, 2015 | 9.370 | 9.500 | 8.690 | 8.830 | 397,962 | -0.92(-9.44%) |
Feb 17, 2015 | 9.870 | 10.08 | 9.730 | 9.750 | 110,314 | -0.12(-1.22%) |
Feb 13, 2015 | 9.880 | 9.870 | 9.870 | 9.870 | 51,800 | -0.04(-0.40%) |
Feb 12, 2015 | 10.01 | 10.23 | 9.678 | 9.910 | 92,929 | +0.00(+0.00%) |
Feb 11, 2015 | 9.880 | 10.07 | 9.654 | 9.910 | 50,629 | -0.01(-0.10%) |
Feb 10, 2015 | 10.07 | 10.10 | 9.870 | 9.920 | 57,422 | -0.12(-1.20%) |
Feb 09, 2015 | 10.02 | 10.29 | 9.700 | 10.04 | 87,583 | -0.03(-0.30%) |
Feb 06, 2015 | 9.720 | 10.25 | 9.710 | 10.07 | 185,031 | +0.35(+3.60%) |
Feb 05, 2015 | 9.520 | 9.780 | 9.480 | 9.720 | 81,900 | +0.24(+2.53%) |
Feb 04, 2015 | 9.380 | 9.590 | 9.380 | 9.480 | 126,919 | +0.03(+0.32%) |
Feb 03, 2015 | 9.080 | 9.480 | 9.080 | 9.450 | 76,521 | +0.36(+3.96%) |
Feb 02, 2015 | 8.780 | 9.100 | 8.750 | 9.090 | 125,261 | +0.29(+3.30%) |
Jan 30, 2015 | 9.120 | 9.390 | 8.790 | 8.800 | 124,700 | -0.44(-4.76%) |
Jan 29, 2015 | 9.040 | 9.310 | 9.040 | 9.240 | 82,488 | +0.20(+2.21%) |
Jan 28, 2015 | 9.140 | 9.340 | 8.960 | 9.040 | 113,642 | -0.03(-0.33%) |
Jan 27, 2015 | 9.190 | 9.190 | 9.120 | 9.070 | 67,943 | -0.22(-2.37%) |
Jan 26, 2015 | 9.340 | 9.410 | 9.220 | 9.290 | 76,329 | -0.11(-1.17%) |
Jan 23, 2015 | 9.500 | 9.500 | 9.340 | 9.400 | 55,558 | -0.06(-0.63%) |
Jan 22, 2015 | 9.300 | 9.530 | 9.070 | 9.460 | 141,066 | +0.21(+2.27%) |
Jan 21, 2015 | 9.350 | 9.450 | 9.240 | 9.250 | 70,707 | -0.11(-1.18%) |
Jan 20, 2015 | 9.440 | 9.470 | 9.290 | 9.360 | 92,846 | -0.05(-0.53%) |
Jan 16, 2015 | 9.110 | 9.470 | 9.050 | 9.410 | 108,325 | +0.26(+2.84%) |
Jan 15, 2015 | 9.220 | 9.550 | 9.050 | 9.150 | 108,249 | -0.08(-0.87%) |
Jan 14, 2015 | 9.250 | 9.352 | 9.040 | 9.230 | 96,626 | -0.12(-1.28%) |
Jan 13, 2015 | 9.500 | 9.730 | 9.260 | 9.350 | 86,254 | -0.05(-0.53%) |
Jan 12, 2015 | 9.670 | 9.700 | 9.360 | 9.400 | 86,551 | -0.30(-3.09%) |
Jan 09, 2015 | 9.530 | 9.750 | 9.520 | 9.700 | 100,504 | +0.14(+1.46%) |
Jan 08, 2015 | 9.430 | 9.850 | 9.340 | 9.560 | 151,254 | +0.23(+2.47%) |
Jan 07, 2015 | 9.350 | 9.450 | 9.040 | 9.330 | 132,191 | +0.03(+0.32%) |
Jan 06, 2015 | 9.550 | 9.550 | 9.040 | 9.300 | 159,129 | -0.09(-0.96%) |
Jan 05, 2015 | 9.330 | 9.510 | 9.300 | 9.390 | 108,437 | -0.03(-0.32%) |
Jan 02, 2015 | 9.370 | 9.445 | 9.205 | 9.420 | 124,016 | +0.14(+1.51%) |
Dec 31, 2014 | 9.200 | 9.280 | 9.280 | 9.280 | 131,800 | +0.05(+0.54%) |
Dec 30, 2014 | 9.280 | 9.350 | 9.180 | 9.230 | 108,235 | -0.05(-0.54%) |
Dec 29, 2014 | 9.350 | 9.420 | 9.280 | 9.280 | 48,361 | -0.10(-1.07%) |
Dec 26, 2014 | 9.320 | 9.440 | 9.320 | 9.380 | 40,368 | +0.11(+1.19%) |
Dec 24, 2014 | 9.370 | 9.270 | 9.270 | 9.270 | 40,700 | -0.08(-0.86%) |
Dec 23, 2014 | 9.280 | 9.470 | 9.100 | 9.350 | 59,560 | +0.08(+0.86%) |
Dec 22, 2014 | 9.030 | 9.510 | 8.800 | 9.270 | 99,823 | +0.22(+2.43%) |
Dec 19, 2014 | 8.900 | 9.100 | 8.670 | 9.050 | 323,903 | +0.10(+1.12%) |
Dec 18, 2014 | 8.900 | 9.000 | 8.840 | 8.950 | 237,745 | +0.05(+0.56%) |
Dec 17, 2014 | 8.710 | 8.960 | 8.670 | 8.900 | 156,254 | +0.18(+2.06%) |
Dec 16, 2014 | 8.560 | 8.900 | 8.480 | 8.720 | 112,068 | +0.12(+1.40%) |
Dec 15, 2014 | 8.690 | 8.830 | 8.580 | 8.600 | 92,153 | -0.02(-0.23%) |
Dec 12, 2014 | 8.550 | 8.820 | 8.550 | 8.620 | 137,013 | -0.05(-0.58%) |
Dec 11, 2014 | 8.770 | 8.970 | 8.320 | 8.670 | 168,134 | +0.01(+0.12%) |
Dec 10, 2014 | 8.770 | 8.810 | 7.380 | 8.660 | 141,827 | -0.19(-2.15%) |
Dec 09, 2014 | 8.450 | 8.870 | 8.310 | 8.850 | 176,277 | +0.34(+4.00%) |
Dec 08, 2014 | 8.860 | 8.980 | 8.490 | 8.510 | 109,676 | -0.41(-4.60%) |
Dec 05, 2014 | 8.700 | 9.000 | 8.700 | 8.920 | 145,590 | +0.17(+1.94%) |
Dec 04, 2014 | 8.680 | 8.820 | 8.610 | 8.750 | 48,204 | +0.07(+0.81%) |
Dec 03, 2014 | 8.430 | 8.790 | 8.400 | 8.680 | 135,745 | +0.23(+2.72%) |
Dec 02, 2014 | 8.470 | 8.750 | 8.420 | 8.450 | 114,810 | +0.03(+0.36%) |