Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.399 | 8.008 | 7.399 | 7.923 | 546,420 | -0.17(-2.12%) |
Feb 26, 2015 | 8.008 | 8.113 | 7.951 | 8.094 | 267,125 | +0.08(+0.95%) |
Feb 25, 2015 | 7.923 | 8.115 | 7.904 | 8.018 | 163,708 | -0.03(-0.35%) |
Feb 24, 2015 | 8.265 | 8.265 | 7.980 | 8.046 | 211,086 | -0.20(-2.42%) |
Feb 23, 2015 | 8.361 | 8.361 | 8.151 | 8.246 | 199,227 | -0.13(-1.59%) |
Feb 20, 2015 | 8.370 | 8.437 | 8.227 | 8.380 | 215,005 | +0.03(+0.34%) |
Feb 19, 2015 | 8.218 | 8.418 | 8.151 | 8.351 | 136,097 | +0.10(+1.15%) |
Feb 18, 2015 | 8.332 | 8.418 | 8.147 | 8.256 | 128,484 | -0.12(-1.48%) |
Feb 17, 2015 | 8.532 | 8.580 | 8.189 | 8.380 | 360,121 | -0.20(-2.33%) |
Feb 13, 2015 | 8.665 | 8.580 | 8.580 | 8.580 | 432,977 | -0.09(-0.99%) |
Feb 12, 2015 | 8.570 | 8.818 | 8.504 | 8.665 | 629,018 | +0.22(+2.59%) |
Feb 11, 2015 | 9.046 | 9.656 | 8.427 | 8.446 | 830,480 | -0.65(-7.12%) |
Feb 10, 2015 | 9.218 | 9.275 | 8.961 | 9.094 | 69,132 | -0.03(-0.31%) |
Feb 09, 2015 | 9.246 | 9.338 | 9.094 | 9.122 | 115,514 | -0.14(-1.54%) |
Feb 06, 2015 | 9.218 | 9.551 | 9.170 | 9.265 | 136,731 | +0.05(+0.52%) |
Feb 05, 2015 | 9.170 | 9.351 | 8.999 | 9.218 | 153,724 | +0.05(+0.52%) |
Feb 04, 2015 | 9.351 | 9.608 | 9.161 | 9.170 | 253,964 | -0.25(-2.63%) |
Feb 03, 2015 | 9.094 | 9.827 | 9.075 | 9.418 | 342,941 | +0.37(+4.11%) |
Feb 02, 2015 | 8.989 | 9.132 | 8.884 | 9.046 | 201,365 | +0.09(+0.96%) |
Jan 30, 2015 | 9.218 | 9.294 | 8.956 | 8.961 | 344,887 | -0.33(-3.59%) |
Jan 29, 2015 | 9.037 | 9.332 | 8.984 | 9.294 | 317,819 | +0.30(+3.39%) |
Jan 28, 2015 | 9.151 | 9.199 | 8.961 | 8.989 | 279,090 | -0.07(-0.74%) |
Jan 27, 2015 | 8.989 | 9.237 | 8.932 | 9.056 | 120,817 | -0.08(-0.83%) |
Jan 26, 2015 | 8.684 | 9.170 | 8.684 | 9.132 | 198,994 | +0.41(+4.69%) |
Jan 23, 2015 | 8.770 | 8.899 | 8.589 | 8.723 | 148,507 | -0.04(-0.43%) |
Jan 22, 2015 | 8.761 | 8.856 | 8.561 | 8.761 | 253,753 | +0.05(+0.55%) |
Jan 21, 2015 | 8.913 | 8.932 | 8.684 | 8.713 | 180,803 | -0.20(-2.24%) |
Jan 20, 2015 | 8.532 | 8.970 | 8.475 | 8.913 | 318,739 | +0.41(+4.82%) |
Jan 16, 2015 | 8.246 | 8.532 | 8.170 | 8.504 | 167,177 | +0.22(+2.64%) |
Jan 15, 2015 | 8.742 | 8.865 | 8.199 | 8.285 | 320,451 | -0.45(-5.13%) |
Jan 14, 2015 | 8.265 | 8.751 | 8.265 | 8.732 | 268,151 | +0.39(+4.68%) |
Jan 13, 2015 | 8.256 | 8.789 | 8.227 | 8.342 | 345,693 | +0.20(+2.46%) |
Jan 12, 2015 | 8.094 | 8.180 | 8.037 | 8.142 | 267,351 | +0.03(+0.35%) |
Jan 09, 2015 | 8.132 | 8.285 | 8.075 | 8.113 | 153,814 | -0.04(-0.47%) |
Jan 08, 2015 | 7.999 | 8.256 | 7.999 | 8.151 | 212,488 | +0.19(+2.39%) |
Jan 07, 2015 | 8.275 | 8.427 | 7.713 | 7.961 | 324,302 | -0.29(-3.46%) |
Jan 06, 2015 | 8.694 | 8.704 | 8.104 | 8.246 | 254,467 | -0.44(-5.04%) |
Jan 05, 2015 | 8.732 | 9.189 | 8.665 | 8.684 | 213,443 | -0.12(-1.41%) |
Jan 02, 2015 | 9.046 | 9.046 | 8.523 | 8.808 | 161,505 | -0.21(-2.32%) |
Dec 31, 2014 | 8.865 | 9.018 | 9.018 | 9.018 | 191,442 | +0.14(+1.61%) |
Dec 30, 2014 | 8.761 | 8.961 | 8.627 | 8.875 | 130,405 | +0.08(+0.87%) |
Dec 29, 2014 | 9.037 | 9.094 | 8.737 | 8.799 | 84,351 | -0.27(-2.94%) |
Dec 26, 2014 | 9.046 | 9.156 | 8.856 | 9.065 | 100,241 | +0.07(+0.74%) |
Dec 24, 2014 | 8.580 | 8.999 | 8.999 | 8.999 | 114,256 | +0.45(+5.23%) |
Dec 23, 2014 | 8.694 | 8.865 | 8.504 | 8.551 | 112,540 | -0.10(-1.10%) |
Dec 22, 2014 | 8.475 | 8.808 | 8.332 | 8.646 | 167,845 | +0.16(+1.91%) |
Dec 19, 2014 | 8.542 | 8.599 | 8.323 | 8.484 | 353,956 | -0.08(-0.89%) |
Dec 18, 2014 | 8.665 | 8.723 | 8.408 | 8.561 | 216,989 | -0.03(-0.33%) |
Dec 17, 2014 | 8.275 | 8.641 | 8.256 | 8.589 | 189,053 | +0.32(+3.92%) |
Dec 16, 2014 | 8.237 | 8.551 | 8.237 | 8.265 | 167,972 | -0.03(-0.34%) |
Dec 15, 2014 | 8.542 | 8.627 | 8.152 | 8.294 | 179,968 | -0.21(-2.46%) |
Dec 12, 2014 | 8.237 | 8.627 | 8.189 | 8.504 | 202,226 | +0.11(+1.36%) |
Dec 11, 2014 | 8.456 | 8.694 | 8.304 | 8.389 | 187,095 | -0.02(-0.23%) |
Dec 10, 2014 | 8.570 | 8.732 | 8.351 | 8.408 | 204,491 | -0.19(-2.21%) |
Dec 09, 2014 | 8.142 | 8.704 | 7.989 | 8.599 | 209,759 | +0.35(+4.27%) |
Dec 08, 2014 | 8.208 | 8.475 | 8.161 | 8.246 | 209,988 | +0.04(+0.46%) |
Dec 05, 2014 | 7.932 | 8.380 | 7.932 | 8.208 | 265,156 | +0.27(+3.36%) |
Dec 04, 2014 | 8.027 | 8.161 | 7.885 | 7.942 | 71,491 | -0.09(-1.07%) |
Dec 03, 2014 | 7.913 | 8.105 | 7.866 | 8.027 | 128,303 | +0.10(+1.32%) |
Dec 02, 2014 | 7.875 | 8.151 | 7.875 | 7.923 | 140,787 | +0.05(+0.60%) |