Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.680 | 8.860 | 8.630 | 8.760 | 329,860 | +0.12(+1.39%) |
Feb 26, 2015 | 8.500 | 8.750 | 8.500 | 8.640 | 213,035 | +0.11(+1.29%) |
Feb 25, 2015 | 8.510 | 8.680 | 8.400 | 8.530 | 106,398 | -0.01(-0.12%) |
Feb 24, 2015 | 8.490 | 8.810 | 8.478 | 8.540 | 248,594 | +0.06(+0.71%) |
Feb 23, 2015 | 8.760 | 8.870 | 8.460 | 8.480 | 325,486 | -0.35(-3.96%) |
Feb 20, 2015 | 8.790 | 8.900 | 8.650 | 8.830 | 153,158 | +0.07(+0.80%) |
Feb 19, 2015 | 8.790 | 9.080 | 8.750 | 8.760 | 213,317 | -0.02(-0.23%) |
Feb 18, 2015 | 8.790 | 8.940 | 8.610 | 8.780 | 194,797 | -0.05(-0.57%) |
Feb 17, 2015 | 8.860 | 8.960 | 8.610 | 8.830 | 246,221 | +0.17(+1.96%) |
Feb 13, 2015 | 8.750 | 8.660 | 8.660 | 8.660 | 211,000 | -0.11(-1.25%) |
Feb 12, 2015 | 8.830 | 8.995 | 8.540 | 8.770 | 145,489 | +0.00(+0.00%) |
Feb 11, 2015 | 8.410 | 8.820 | 8.350 | 8.770 | 316,137 | +0.38(+4.53%) |
Feb 10, 2015 | 8.240 | 8.415 | 8.095 | 8.390 | 202,379 | +0.22(+2.69%) |
Feb 09, 2015 | 8.210 | 8.310 | 8.050 | 8.170 | 169,234 | -0.11(-1.33%) |
Feb 06, 2015 | 8.340 | 8.360 | 8.190 | 8.280 | 243,044 | -0.04(-0.48%) |
Feb 05, 2015 | 8.110 | 8.400 | 7.980 | 8.320 | 254,821 | +0.26(+3.23%) |
Feb 04, 2015 | 8.190 | 8.230 | 7.970 | 8.060 | 354,867 | -0.14(-1.71%) |
Feb 03, 2015 | 7.950 | 8.229 | 7.900 | 8.200 | 236,943 | +0.27(+3.40%) |
Feb 02, 2015 | 7.880 | 8.120 | 7.700 | 7.930 | 191,326 | +0.04(+0.51%) |
Jan 30, 2015 | 8.100 | 8.230 | 7.820 | 7.890 | 370,637 | -0.33(-4.01%) |
Jan 29, 2015 | 8.070 | 8.240 | 7.940 | 8.220 | 201,967 | +0.19(+2.30%) |
Jan 28, 2015 | 8.210 | 8.280 | 7.950 | 8.035 | 224,754 | -0.10(-1.17%) |
Jan 27, 2015 | 8.190 | 8.385 | 8.110 | 8.130 | 177,117 | -0.17(-2.05%) |
Jan 26, 2015 | 8.110 | 8.310 | 8.000 | 8.300 | 261,963 | +0.23(+2.85%) |
Jan 23, 2015 | 8.070 | 8.347 | 7.970 | 8.070 | 261,891 | -0.03(-0.37%) |
Jan 22, 2015 | 7.960 | 8.285 | 7.770 | 8.100 | 289,585 | +0.17(+2.14%) |
Jan 21, 2015 | 8.140 | 8.180 | 7.920 | 7.930 | 284,585 | -0.18(-2.22%) |
Jan 20, 2015 | 8.250 | 8.250 | 7.855 | 8.110 | 220,233 | +0.06(+0.75%) |
Jan 16, 2015 | 7.640 | 8.100 | 7.640 | 8.050 | 289,965 | +0.38(+4.95%) |
Jan 15, 2015 | 7.820 | 7.890 | 7.529 | 7.670 | 350,437 | -0.09(-1.16%) |
Jan 14, 2015 | 7.990 | 8.280 | 7.700 | 7.760 | 810,498 | -0.28(-3.48%) |
Jan 13, 2015 | 8.910 | 8.950 | 7.950 | 8.040 | 740,050 | -0.81(-9.15%) |
Jan 12, 2015 | 8.340 | 8.880 | 8.180 | 8.850 | 517,303 | +0.53(+6.37%) |
Jan 09, 2015 | 8.570 | 8.620 | 8.270 | 8.320 | 282,122 | -0.25(-2.92%) |
Jan 08, 2015 | 8.300 | 8.640 | 8.300 | 8.570 | 222,904 | +0.30(+3.63%) |
Jan 07, 2015 | 8.020 | 8.440 | 8.020 | 8.270 | 278,721 | +0.32(+4.03%) |
Jan 06, 2015 | 8.480 | 8.510 | 7.910 | 7.950 | 608,322 | -0.49(-5.81%) |
Jan 05, 2015 | 8.620 | 8.798 | 8.350 | 8.440 | 264,655 | -0.22(-2.54%) |
Jan 02, 2015 | 8.630 | 8.870 | 8.560 | 8.660 | 217,540 | +0.12(+1.41%) |
Dec 31, 2014 | 9.190 | 8.540 | 8.540 | 8.540 | 411,400 | -0.65(-7.07%) |
Dec 30, 2014 | 9.170 | 9.240 | 9.070 | 9.190 | 120,637 | +0.00(+0.00%) |
Dec 29, 2014 | 9.980 | 9.989 | 9.000 | 9.190 | 340,278 | -0.42(-4.37%) |
Dec 26, 2014 | 9.490 | 9.810 | 9.470 | 9.610 | 225,016 | +0.20(+2.13%) |
Dec 24, 2014 | 9.490 | 9.410 | 9.410 | 9.410 | 117,500 | -0.08(-0.84%) |
Dec 23, 2014 | 8.950 | 9.570 | 8.940 | 9.490 | 486,330 | +0.60(+6.75%) |
Dec 22, 2014 | 8.530 | 9.040 | 8.530 | 8.890 | 361,781 | +0.36(+4.22%) |
Dec 19, 2014 | 8.540 | 8.610 | 8.348 | 8.530 | 255,946 | -0.04(-0.47%) |
Dec 18, 2014 | 8.700 | 8.710 | 8.480 | 8.570 | 258,713 | +0.01(+0.12%) |
Dec 17, 2014 | 8.630 | 8.730 | 8.410 | 8.560 | 326,158 | -0.03(-0.35%) |
Dec 16, 2014 | 8.410 | 8.700 | 8.410 | 8.590 | 287,235 | +0.17(+2.02%) |
Dec 15, 2014 | 8.650 | 8.700 | 8.320 | 8.420 | 283,735 | -0.14(-1.69%) |
Dec 12, 2014 | 8.380 | 8.680 | 8.380 | 8.565 | 229,521 | +0.04(+0.41%) |
Dec 11, 2014 | 8.240 | 8.669 | 8.200 | 8.530 | 317,584 | +0.33(+4.02%) |
Dec 10, 2014 | 8.560 | 8.600 | 8.200 | 8.200 | 336,380 | -0.37(-4.32%) |
Dec 09, 2014 | 7.810 | 8.615 | 7.750 | 8.570 | 510,658 | +0.60(+7.53%) |
Dec 08, 2014 | 8.230 | 8.480 | 7.920 | 7.970 | 413,515 | -0.32(-3.80%) |
Dec 05, 2014 | 8.270 | 8.500 | 8.150 | 8.285 | 364,857 | +0.10(+1.16%) |
Dec 04, 2014 | 8.370 | 8.500 | 8.120 | 8.190 | 352,083 | -0.18(-2.15%) |
Dec 03, 2014 | 8.570 | 8.700 | 8.340 | 8.370 | 320,525 | -0.23(-2.67%) |
Dec 02, 2014 | 8.210 | 8.650 | 8.190 | 8.600 | 393,413 | +0.38(+4.62%) |