Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.660 | 9.450 | 8.500 | 9.290 | 100,239 | +0.59(+6.78%) |
Feb 26, 2015 | 8.720 | 8.822 | 8.610 | 8.700 | 8,570 | -0.06(-0.68%) |
Feb 25, 2015 | 8.540 | 8.897 | 8.540 | 8.760 | 8,956 | -0.13(-1.46%) |
Feb 24, 2015 | 8.600 | 8.970 | 8.510 | 8.890 | 16,183 | +0.33(+3.86%) |
Feb 23, 2015 | 8.780 | 8.780 | 8.500 | 8.560 | 17,571 | -0.34(-3.82%) |
Feb 20, 2015 | 9.040 | 9.040 | 8.720 | 8.900 | 15,241 | -0.10(-1.11%) |
Feb 19, 2015 | 9.080 | 9.200 | 8.730 | 9.000 | 11,929 | -0.15(-1.64%) |
Feb 18, 2015 | 9.190 | 9.200 | 9.060 | 9.150 | 4,763 | -0.03(-0.33%) |
Feb 17, 2015 | 9.250 | 9.250 | 9.150 | 9.180 | 18,146 | -0.02(-0.22%) |
Feb 13, 2015 | 9.020 | 9.200 | 9.200 | 9.200 | 39,600 | +0.25(+2.79%) |
Feb 12, 2015 | 8.660 | 9.040 | 8.454 | 8.950 | 58,810 | +0.25(+2.87%) |
Feb 11, 2015 | 9.000 | 9.020 | 8.630 | 8.700 | 16,102 | -0.27(-3.01%) |
Feb 10, 2015 | 9.450 | 9.450 | 8.890 | 8.970 | 39,409 | -0.31(-3.34%) |
Feb 09, 2015 | 8.710 | 9.340 | 8.400 | 9.280 | 101,206 | +1.33(+16.73%) |
Feb 06, 2015 | 8.000 | 8.065 | 7.840 | 7.950 | 19,121 | -0.03(-0.38%) |
Feb 05, 2015 | 7.900 | 8.150 | 7.771 | 7.980 | 28,239 | +0.11(+1.40%) |
Feb 04, 2015 | 7.810 | 8.000 | 7.810 | 7.870 | 25,585 | -0.12(-1.50%) |
Feb 03, 2015 | 7.670 | 8.000 | 7.600 | 7.990 | 30,479 | +0.39(+5.13%) |
Feb 02, 2015 | 7.450 | 7.630 | 7.450 | 7.600 | 19,776 | +0.17(+2.29%) |
Jan 30, 2015 | 7.630 | 7.640 | 7.350 | 7.430 | 35,777 | -0.10(-1.33%) |
Jan 29, 2015 | 7.637 | 7.710 | 7.300 | 7.530 | 62,542 | -0.33(-4.20%) |
Jan 28, 2015 | 8.000 | 8.130 | 7.710 | 7.860 | 41,187 | -0.15(-1.87%) |
Jan 27, 2015 | 8.210 | 8.210 | 8.010 | 8.010 | 7,917 | -0.21(-2.55%) |
Jan 26, 2015 | 8.140 | 8.290 | 8.040 | 8.220 | 14,356 | +0.13(+1.61%) |
Jan 23, 2015 | 8.260 | 8.290 | 7.920 | 8.090 | 37,133 | -0.20(-2.41%) |
Jan 22, 2015 | 8.420 | 8.420 | 8.170 | 8.290 | 22,108 | -0.04(-0.48%) |
Jan 21, 2015 | 8.350 | 8.550 | 8.060 | 8.330 | 21,993 | -0.20(-2.34%) |
Jan 20, 2015 | 8.790 | 8.790 | 8.470 | 8.530 | 22,162 | -0.28(-3.18%) |
Jan 16, 2015 | 8.760 | 8.860 | 8.760 | 8.810 | 11,696 | +0.01(+0.11%) |
Jan 15, 2015 | 8.520 | 8.890 | 8.490 | 8.800 | 31,662 | +0.24(+2.80%) |
Jan 14, 2015 | 8.390 | 8.650 | 8.390 | 8.560 | 27,291 | +0.08(+0.94%) |
Jan 13, 2015 | 8.230 | 8.760 | 7.920 | 8.480 | 51,648 | +0.25(+3.04%) |
Jan 12, 2015 | 9.200 | 9.200 | 8.230 | 8.230 | 33,865 | -1.01(-10.93%) |
Jan 09, 2015 | 9.120 | 9.290 | 9.120 | 9.240 | 12,945 | -0.03(-0.32%) |
Jan 08, 2015 | 9.320 | 9.380 | 8.850 | 9.270 | 36,760 | +0.05(+0.54%) |
Jan 07, 2015 | 9.360 | 9.480 | 9.190 | 9.220 | 33,673 | -0.20(-2.12%) |
Jan 06, 2015 | 9.650 | 9.650 | 9.251 | 9.420 | 24,256 | -0.35(-3.58%) |
Jan 05, 2015 | 9.800 | 9.840 | 9.610 | 9.770 | 33,051 | -0.07(-0.71%) |
Jan 02, 2015 | 9.840 | 9.850 | 9.480 | 9.840 | 55,704 | -0.02(-0.20%) |
Dec 31, 2014 | 9.400 | 9.860 | 9.860 | 9.860 | 416,100 | +0.45(+4.78%) |
Dec 30, 2014 | 9.390 | 9.430 | 8.820 | 9.410 | 51,672 | -0.02(-0.21%) |
Dec 29, 2014 | 9.450 | 9.528 | 9.350 | 9.430 | 5,863 | -0.07(-0.74%) |
Dec 26, 2014 | 9.500 | 9.640 | 9.400 | 9.500 | 24,233 | +0.01(+0.11%) |
Dec 24, 2014 | 9.440 | 9.490 | 9.490 | 9.490 | 12,800 | +0.01(+0.11%) |
Dec 23, 2014 | 9.550 | 9.590 | 9.300 | 9.480 | 46,091 | -0.11(-1.15%) |
Dec 22, 2014 | 9.410 | 9.740 | 9.260 | 9.590 | 50,853 | +0.20(+2.13%) |
Dec 19, 2014 | 8.740 | 9.520 | 8.740 | 9.390 | 70,364 | +0.69(+7.93%) |
Dec 18, 2014 | 8.480 | 8.700 | 8.290 | 8.700 | 32,128 | +0.30(+3.57%) |
Dec 17, 2014 | 8.180 | 8.540 | 8.180 | 8.400 | 24,452 | +0.16(+1.94%) |
Dec 16, 2014 | 8.140 | 8.460 | 8.110 | 8.240 | 17,772 | +0.13(+1.60%) |
Dec 15, 2014 | 8.210 | 8.510 | 8.110 | 8.110 | 29,785 | -0.07(-0.86%) |
Dec 12, 2014 | 8.230 | 8.280 | 8.150 | 8.180 | 21,568 | -0.15(-1.80%) |
Dec 11, 2014 | 8.190 | 8.400 | 8.150 | 8.330 | 10,862 | +0.14(+1.71%) |
Dec 10, 2014 | 8.150 | 8.340 | 8.150 | 8.190 | 18,161 | +0.00(+0.00%) |
Dec 09, 2014 | 8.150 | 8.345 | 8.100 | 8.190 | 54,864 | +0.04(+0.49%) |
Dec 08, 2014 | 8.370 | 8.492 | 8.150 | 8.150 | 34,942 | -0.31(-3.66%) |
Dec 05, 2014 | 8.210 | 8.530 | 8.210 | 8.460 | 10,468 | +0.24(+2.92%) |
Dec 04, 2014 | 8.150 | 8.320 | 8.050 | 8.220 | 28,677 | +0.09(+1.11%) |
Dec 03, 2014 | 8.580 | 8.580 | 8.000 | 8.130 | 264,904 | -0.50(-5.79%) |
Dec 02, 2014 | 8.540 | 8.740 | 8.500 | 8.630 | 19,565 | +0.03(+0.35%) |