Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.730 | 7.835 | 6.735 | 6.860 | 626,425 | -1.07(-13.49%) |
Feb 26, 2015 | 6.900 | 7.950 | 6.330 | 7.930 | 651,723 | +0.66(+9.08%) |
Feb 25, 2015 | 7.180 | 7.630 | 7.050 | 7.270 | 811,956 | +0.07(+0.97%) |
Feb 24, 2015 | 6.410 | 7.230 | 6.410 | 7.200 | 279,099 | +0.82(+12.85%) |
Feb 23, 2015 | 6.570 | 6.610 | 6.370 | 6.380 | 219,513 | -0.25(-3.77%) |
Feb 20, 2015 | 6.770 | 6.800 | 6.570 | 6.630 | 102,244 | -0.12(-1.70%) |
Feb 19, 2015 | 6.820 | 6.867 | 6.730 | 6.745 | 58,036 | -0.05(-0.81%) |
Feb 18, 2015 | 6.630 | 6.900 | 6.630 | 6.800 | 180,109 | +0.14(+2.10%) |
Feb 17, 2015 | 6.610 | 6.818 | 6.610 | 6.660 | 120,764 | -0.10(-1.48%) |
Feb 13, 2015 | 6.810 | 6.760 | 6.760 | 6.760 | 101,800 | -0.02(-0.29%) |
Feb 12, 2015 | 6.920 | 6.990 | 6.560 | 6.780 | 300,482 | -0.10(-1.45%) |
Feb 11, 2015 | 7.250 | 7.550 | 6.560 | 6.880 | 488,914 | -0.53(-7.15%) |
Feb 10, 2015 | 7.520 | 7.596 | 7.270 | 7.410 | 154,986 | -0.03(-0.40%) |
Feb 09, 2015 | 7.600 | 7.665 | 7.320 | 7.440 | 219,255 | -0.16(-2.11%) |
Feb 06, 2015 | 6.840 | 7.600 | 6.750 | 7.600 | 271,448 | +0.79(+11.60%) |
Feb 05, 2015 | 6.840 | 7.125 | 6.710 | 6.810 | 301,500 | -0.03(-0.44%) |
Feb 04, 2015 | 6.670 | 7.050 | 6.540 | 6.840 | 327,117 | +0.16(+2.40%) |
Feb 03, 2015 | 6.490 | 6.740 | 6.390 | 6.680 | 406,798 | +0.23(+3.57%) |
Feb 02, 2015 | 6.040 | 6.540 | 6.020 | 6.450 | 586,309 | +0.45(+7.50%) |
Jan 30, 2015 | 5.850 | 6.180 | 5.736 | 6.000 | 505,986 | +0.14(+2.39%) |
Jan 29, 2015 | 5.700 | 5.910 | 5.580 | 5.860 | 323,744 | +0.15(+2.63%) |
Jan 28, 2015 | 5.800 | 6.050 | 5.620 | 5.710 | 583,967 | -0.07(-1.21%) |
Jan 27, 2015 | 5.990 | 6.558 | 4.840 | 5.780 | 2,595,014 | -1.58(-21.47%) |
Jan 26, 2015 | 7.190 | 7.380 | 7.060 | 7.360 | 196,994 | +0.19(+2.65%) |
Jan 23, 2015 | 7.170 | 7.320 | 7.000 | 7.170 | 221,984 | +0.00(+0.00%) |
Jan 22, 2015 | 7.130 | 7.230 | 6.930 | 7.170 | 190,373 | +0.04(+0.56%) |
Jan 21, 2015 | 6.970 | 7.140 | 6.800 | 7.130 | 238,919 | +0.13(+1.86%) |
Jan 20, 2015 | 7.300 | 7.830 | 6.710 | 7.000 | 365,729 | -0.34(-4.63%) |
Jan 16, 2015 | 7.850 | 7.940 | 7.150 | 7.340 | 490,430 | -0.54(-6.85%) |
Jan 15, 2015 | 8.540 | 8.540 | 7.870 | 7.880 | 143,248 | -0.63(-7.40%) |
Jan 14, 2015 | 8.380 | 8.590 | 8.243 | 8.510 | 141,985 | +0.01(+0.12%) |
Jan 13, 2015 | 8.640 | 9.160 | 8.360 | 8.500 | 175,205 | -0.03(-0.35%) |
Jan 12, 2015 | 8.820 | 8.890 | 8.450 | 8.530 | 175,124 | -0.35(-3.94%) |
Jan 09, 2015 | 8.990 | 9.000 | 8.780 | 8.880 | 121,691 | -0.05(-0.56%) |
Jan 08, 2015 | 9.040 | 9.150 | 8.890 | 8.930 | 151,298 | -0.07(-0.78%) |
Jan 07, 2015 | 8.740 | 9.000 | 8.740 | 9.000 | 92,482 | +0.32(+3.69%) |
Jan 06, 2015 | 9.140 | 9.140 | 8.640 | 8.680 | 140,259 | -0.41(-4.51%) |
Jan 05, 2015 | 9.000 | 9.520 | 8.930 | 9.090 | 121,870 | +0.06(+0.66%) |
Jan 02, 2015 | 9.170 | 9.270 | 8.870 | 9.030 | 108,135 | -0.08(-0.88%) |
Dec 31, 2014 | 8.980 | 9.110 | 9.110 | 9.110 | 182,500 | +0.18(+2.02%) |
Dec 30, 2014 | 9.150 | 9.200 | 8.900 | 8.930 | 137,171 | -0.22(-2.40%) |
Dec 29, 2014 | 9.160 | 9.330 | 9.130 | 9.150 | 99,351 | -0.03(-0.33%) |
Dec 26, 2014 | 9.170 | 9.350 | 9.110 | 9.180 | 102,580 | +0.07(+0.77%) |
Dec 24, 2014 | 9.190 | 9.110 | 9.110 | 9.110 | 85,000 | -0.08(-0.87%) |
Dec 23, 2014 | 9.400 | 9.400 | 9.090 | 9.190 | 158,534 | -0.13(-1.39%) |
Dec 22, 2014 | 9.060 | 9.520 | 9.060 | 9.320 | 153,585 | +0.22(+2.42%) |
Dec 19, 2014 | 9.200 | 9.370 | 9.080 | 9.100 | 389,202 | -0.12(-1.30%) |
Dec 18, 2014 | 9.460 | 9.460 | 9.170 | 9.220 | 254,409 | -0.08(-0.86%) |
Dec 17, 2014 | 9.230 | 9.430 | 9.170 | 9.300 | 282,959 | +0.09(+0.98%) |
Dec 16, 2014 | 8.950 | 9.360 | 8.900 | 9.210 | 137,868 | +0.25(+2.79%) |
Dec 15, 2014 | 9.170 | 9.260 | 8.900 | 8.960 | 163,036 | -0.16(-1.75%) |
Dec 12, 2014 | 9.000 | 9.250 | 8.900 | 9.120 | 122,870 | -0.02(-0.22%) |
Dec 11, 2014 | 8.990 | 9.340 | 8.990 | 9.140 | 101,678 | +0.21(+2.35%) |
Dec 10, 2014 | 9.260 | 9.400 | 8.930 | 8.930 | 180,556 | -0.38(-4.08%) |
Dec 09, 2014 | 8.950 | 9.400 | 8.880 | 9.310 | 130,747 | +0.22(+2.42%) |
Dec 08, 2014 | 9.300 | 9.310 | 9.035 | 9.090 | 107,080 | -0.23(-2.47%) |
Dec 05, 2014 | 8.950 | 9.370 | 8.800 | 9.320 | 220,160 | +0.46(+5.19%) |
Dec 04, 2014 | 8.990 | 9.090 | 8.800 | 8.860 | 127,360 | -0.13(-1.45%) |
Dec 03, 2014 | 9.000 | 9.320 | 8.852 | 8.990 | 219,690 | -0.04(-0.44%) |
Dec 02, 2014 | 8.740 | 9.060 | 8.370 | 9.030 | 227,681 | +0.29(+3.32%) |