Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.990 | 9.030 | 8.560 | 8.630 | 37,603 | -0.45(-4.96%) |
Feb 26, 2015 | 9.000 | 9.170 | 8.890 | 9.080 | 22,433 | +0.10(+1.11%) |
Feb 25, 2015 | 9.128 | 9.230 | 8.790 | 8.980 | 34,410 | -0.21(-2.29%) |
Feb 24, 2015 | 9.700 | 9.700 | 8.970 | 9.190 | 32,656 | -0.45(-4.67%) |
Feb 23, 2015 | 9.000 | 9.750 | 8.910 | 9.640 | 126,883 | +0.64(+7.11%) |
Feb 20, 2015 | 8.950 | 9.080 | 8.820 | 9.000 | 25,591 | +0.07(+0.78%) |
Feb 19, 2015 | 8.980 | 9.120 | 8.700 | 8.930 | 52,616 | -0.06(-0.67%) |
Feb 18, 2015 | 8.849 | 9.127 | 8.830 | 8.990 | 22,281 | +0.08(+0.90%) |
Feb 17, 2015 | 8.910 | 8.935 | 8.787 | 8.910 | 17,200 | -0.02(-0.22%) |
Feb 13, 2015 | 8.940 | 8.930 | 8.930 | 8.930 | 40,400 | -0.07(-0.78%) |
Feb 12, 2015 | 9.000 | 9.255 | 8.890 | 9.000 | 41,808 | -0.01(-0.11%) |
Feb 11, 2015 | 9.000 | 9.050 | 8.870 | 9.010 | 30,289 | +0.00(+0.00%) |
Feb 10, 2015 | 9.000 | 9.100 | 8.930 | 9.010 | 10,187 | +0.00(+0.00%) |
Feb 09, 2015 | 9.150 | 9.150 | 8.910 | 9.010 | 16,387 | -0.18(-1.96%) |
Feb 06, 2015 | 9.200 | 9.282 | 8.850 | 9.190 | 29,813 | -0.03(-0.33%) |
Feb 05, 2015 | 8.830 | 9.350 | 8.750 | 9.220 | 51,874 | +0.40(+4.54%) |
Feb 04, 2015 | 8.850 | 8.980 | 8.610 | 8.820 | 20,753 | -0.05(-0.56%) |
Feb 03, 2015 | 9.470 | 9.490 | 8.570 | 8.870 | 35,894 | -0.49(-5.24%) |
Feb 02, 2015 | 8.500 | 9.490 | 8.323 | 9.360 | 74,002 | +0.78(+9.09%) |
Jan 30, 2015 | 8.890 | 9.000 | 8.840 | 8.580 | 59,975 | -0.01(-0.12%) |
Jan 29, 2015 | 7.310 | 8.870 | 7.200 | 8.590 | 68,932 | +1.46(+20.48%) |
Jan 28, 2015 | 7.050 | 7.500 | 7.050 | 7.130 | 43,831 | +0.10(+1.42%) |
Jan 27, 2015 | 6.930 | 7.150 | 6.900 | 7.030 | 27,167 | +0.07(+1.01%) |
Jan 26, 2015 | 6.600 | 7.110 | 6.600 | 6.960 | 21,632 | +0.41(+6.26%) |
Jan 23, 2015 | 6.520 | 6.660 | 6.400 | 6.550 | 27,812 | -0.06(-0.91%) |
Jan 22, 2015 | 6.500 | 6.610 | 6.150 | 6.610 | 19,547 | -0.01(-0.15%) |
Jan 21, 2015 | 6.800 | 6.840 | 6.510 | 6.620 | 15,353 | -0.28(-4.06%) |
Jan 20, 2015 | 7.260 | 7.350 | 6.760 | 6.900 | 35,550 | -0.35(-4.83%) |
Jan 16, 2015 | 7.180 | 7.250 | 6.970 | 7.250 | 33,975 | +0.07(+0.97%) |
Jan 15, 2015 | 7.680 | 7.790 | 7.170 | 7.180 | 24,825 | -0.38(-5.03%) |
Jan 14, 2015 | 7.600 | 7.630 | 7.290 | 7.560 | 15,476 | -0.09(-1.18%) |
Jan 13, 2015 | 7.560 | 7.700 | 7.550 | 7.650 | 28,874 | +0.15(+2.00%) |
Jan 12, 2015 | 7.350 | 7.550 | 7.350 | 7.500 | 60,351 | +0.07(+0.94%) |
Jan 09, 2015 | 7.300 | 7.450 | 7.111 | 7.430 | 27,578 | +0.22(+3.05%) |
Jan 08, 2015 | 7.540 | 7.540 | 7.120 | 7.210 | 53,115 | -0.28(-3.74%) |
Jan 07, 2015 | 7.550 | 7.700 | 7.420 | 7.490 | 199,423 | +0.07(+0.94%) |
Jan 06, 2015 | 8.000 | 8.000 | 7.350 | 7.420 | 37,219 | -0.53(-6.67%) |
Jan 05, 2015 | 7.640 | 8.402 | 7.640 | 7.950 | 50,206 | +0.35(+4.61%) |
Jan 02, 2015 | 7.110 | 7.600 | 7.080 | 7.600 | 8,958 | +0.60(+8.57%) |
Dec 31, 2014 | 7.020 | 7.000 | 7.000 | 7.000 | 17,200 | -0.07(-0.99%) |
Dec 30, 2014 | 7.490 | 7.490 | 7.040 | 7.070 | 17,198 | -0.12(-1.67%) |
Dec 29, 2014 | 7.350 | 7.690 | 7.010 | 7.190 | 41,118 | -0.20(-2.71%) |
Dec 26, 2014 | 7.500 | 7.553 | 7.280 | 7.390 | 13,795 | -0.03(-0.40%) |
Dec 24, 2014 | 7.510 | 7.420 | 7.420 | 7.420 | 17,000 | -0.11(-1.46%) |
Dec 23, 2014 | 7.900 | 7.910 | 7.490 | 7.530 | 12,028 | -0.01(-0.13%) |
Dec 22, 2014 | 7.505 | 7.655 | 7.420 | 7.540 | 16,227 | +0.01(+0.13%) |
Dec 19, 2014 | 7.530 | 8.000 | 7.480 | 7.530 | 16,512 | -0.02(-0.26%) |
Dec 18, 2014 | 7.364 | 7.550 | 7.340 | 7.550 | 24,771 | +0.22(+3.00%) |
Dec 17, 2014 | 7.200 | 7.540 | 7.200 | 7.330 | 9,341 | +0.12(+1.66%) |
Dec 16, 2014 | 7.880 | 7.880 | 7.210 | 7.210 | 27,701 | -0.64(-8.15%) |
Dec 15, 2014 | 8.390 | 8.390 | 7.850 | 7.850 | 7,782 | -0.46(-5.54%) |
Dec 12, 2014 | 8.400 | 8.480 | 8.080 | 8.310 | 11,569 | -0.10(-1.19%) |
Dec 11, 2014 | 8.500 | 8.610 | 8.400 | 8.410 | 9,515 | -0.09(-1.06%) |
Dec 10, 2014 | 8.850 | 8.850 | 8.500 | 8.500 | 8,723 | -0.22(-2.52%) |
Dec 09, 2014 | 8.680 | 8.720 | 8.610 | 8.720 | 9,285 | +0.00(+0.00%) |
Dec 08, 2014 | 8.800 | 8.840 | 8.700 | 8.720 | 9,961 | -0.13(-1.47%) |
Dec 05, 2014 | 8.910 | 8.910 | 8.830 | 8.850 | 3,750 | -0.02(-0.23%) |
Dec 04, 2014 | 8.820 | 9.000 | 8.812 | 8.870 | 10,329 | -0.13(-1.44%) |
Dec 03, 2014 | 8.970 | 9.100 | 8.970 | 9.000 | 4,462 | +0.00(+0.00%) |
Dec 02, 2014 | 8.980 | 9.250 | 8.960 | 9.000 | 52,796 | +0.00(+0.00%) |