Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.470 | 8.780 | 8.370 | 8.740 | 515,801 | +0.30(+3.55%) |
Feb 26, 2015 | 8.430 | 8.595 | 8.350 | 8.440 | 822,554 | +0.04(+0.48%) |
Feb 25, 2015 | 8.340 | 8.450 | 8.300 | 8.400 | 329,612 | +0.08(+0.96%) |
Feb 24, 2015 | 8.090 | 8.370 | 8.090 | 8.320 | 318,271 | +0.21(+2.59%) |
Feb 23, 2015 | 8.250 | 8.250 | 8.090 | 8.110 | 572,562 | -0.10(-1.22%) |
Feb 20, 2015 | 8.370 | 8.390 | 8.190 | 8.210 | 423,127 | -0.14(-1.68%) |
Feb 19, 2015 | 8.380 | 8.380 | 8.250 | 8.350 | 461,970 | +0.00(+0.00%) |
Feb 18, 2015 | 8.480 | 8.480 | 8.300 | 8.350 | 454,279 | -0.13(-1.53%) |
Feb 17, 2015 | 8.640 | 8.720 | 8.450 | 8.480 | 756,713 | -0.17(-1.97%) |
Feb 13, 2015 | 8.710 | 8.650 | 8.650 | 8.650 | 466,700 | -0.03(-0.35%) |
Feb 12, 2015 | 8.860 | 8.860 | 8.660 | 8.680 | 284,459 | -0.07(-0.80%) |
Feb 11, 2015 | 8.610 | 8.830 | 8.550 | 8.750 | 319,307 | +0.14(+1.63%) |
Feb 10, 2015 | 8.630 | 8.660 | 8.450 | 8.610 | 252,579 | +0.04(+0.47%) |
Feb 09, 2015 | 8.780 | 8.860 | 8.550 | 8.570 | 304,078 | -0.19(-2.17%) |
Feb 06, 2015 | 8.830 | 8.910 | 8.640 | 8.760 | 729,656 | -0.02(-0.23%) |
Feb 05, 2015 | 8.680 | 8.840 | 8.550 | 8.780 | 746,020 | +0.11(+1.27%) |
Feb 04, 2015 | 9.010 | 9.500 | 8.450 | 8.670 | 3,202,010 | -1.88(-17.82%) |
Feb 03, 2015 | 10.23 | 10.63 | 10.12 | 10.55 | 538,063 | +0.40(+3.94%) |
Feb 02, 2015 | 9.620 | 10.26 | 9.600 | 10.15 | 405,711 | +0.55(+5.73%) |
Jan 30, 2015 | 9.690 | 9.930 | 9.600 | 9.600 | 231,548 | -0.19(-1.94%) |
Jan 29, 2015 | 9.990 | 9.990 | 9.500 | 9.790 | 249,176 | -0.19(-1.90%) |
Jan 28, 2015 | 10.06 | 10.13 | 9.930 | 9.980 | 218,394 | +0.05(+0.50%) |
Jan 27, 2015 | 9.870 | 10.10 | 9.820 | 9.930 | 104,307 | -0.09(-0.90%) |
Jan 26, 2015 | 9.900 | 10.11 | 9.810 | 10.02 | 115,885 | +0.09(+0.91%) |
Jan 23, 2015 | 10.07 | 10.20 | 9.900 | 9.930 | 213,347 | -0.17(-1.68%) |
Jan 22, 2015 | 9.750 | 10.10 | 9.580 | 10.10 | 241,702 | +0.41(+4.23%) |
Jan 21, 2015 | 9.570 | 9.950 | 9.510 | 9.690 | 221,368 | +0.11(+1.15%) |
Jan 20, 2015 | 9.390 | 9.605 | 9.220 | 9.580 | 302,848 | +0.22(+2.35%) |
Jan 16, 2015 | 9.100 | 9.420 | 9.050 | 9.360 | 229,630 | +0.19(+2.07%) |
Jan 15, 2015 | 9.660 | 9.660 | 9.050 | 9.170 | 226,276 | -0.44(-4.58%) |
Jan 14, 2015 | 9.500 | 9.690 | 9.440 | 9.610 | 133,920 | +0.02(+0.21%) |
Jan 13, 2015 | 9.760 | 9.990 | 9.420 | 9.590 | 143,826 | -0.11(-1.13%) |
Jan 12, 2015 | 9.740 | 9.800 | 9.590 | 9.700 | 175,161 | -0.03(-0.31%) |
Jan 09, 2015 | 9.700 | 9.900 | 9.580 | 9.730 | 149,106 | +0.00(+0.00%) |
Jan 08, 2015 | 9.740 | 9.950 | 9.690 | 9.730 | 104,976 | +0.07(+0.72%) |
Jan 07, 2015 | 9.860 | 9.860 | 9.520 | 9.660 | 170,513 | -0.07(-0.72%) |
Jan 06, 2015 | 9.820 | 9.900 | 9.420 | 9.730 | 256,468 | -0.09(-0.92%) |
Jan 05, 2015 | 9.880 | 9.990 | 9.670 | 9.820 | 135,605 | -0.19(-1.90%) |
Jan 02, 2015 | 10.08 | 10.15 | 9.760 | 10.01 | 164,745 | -0.01(-0.10%) |
Dec 31, 2014 | 10.10 | 10.02 | 10.02 | 10.02 | 149,600 | -0.01(-0.10%) |
Dec 30, 2014 | 9.770 | 10.09 | 9.680 | 10.03 | 172,261 | +0.19(+1.93%) |
Dec 29, 2014 | 10.09 | 10.18 | 9.820 | 9.840 | 154,282 | -0.32(-3.15%) |
Dec 26, 2014 | 10.22 | 10.33 | 10.12 | 10.16 | 65,958 | -0.05(-0.49%) |
Dec 24, 2014 | 10.38 | 10.21 | 10.21 | 10.21 | 131,000 | -0.17(-1.64%) |
Dec 23, 2014 | 10.41 | 10.46 | 10.28 | 10.38 | 144,060 | -0.01(-0.10%) |
Dec 22, 2014 | 10.20 | 10.44 | 10.14 | 10.39 | 210,175 | +0.24(+2.36%) |
Dec 19, 2014 | 10.10 | 10.21 | 10.05 | 10.15 | 246,402 | +0.00(+0.00%) |
Dec 18, 2014 | 10.00 | 10.25 | 9.840 | 10.15 | 233,190 | +0.26(+2.63%) |
Dec 17, 2014 | 9.500 | 9.910 | 9.420 | 9.890 | 185,570 | +0.44(+4.66%) |
Dec 16, 2014 | 9.350 | 9.710 | 9.250 | 9.450 | 265,729 | +0.05(+0.53%) |
Dec 15, 2014 | 9.670 | 9.760 | 9.350 | 9.400 | 283,222 | -0.15(-1.57%) |
Dec 12, 2014 | 9.820 | 9.840 | 9.550 | 9.550 | 259,484 | -0.41(-4.12%) |
Dec 11, 2014 | 9.910 | 10.19 | 9.810 | 9.960 | 223,191 | +0.15(+1.53%) |
Dec 10, 2014 | 10.29 | 10.42 | 9.800 | 9.810 | 248,021 | -0.55(-5.31%) |
Dec 09, 2014 | 9.970 | 10.51 | 9.890 | 10.36 | 321,219 | +0.30(+2.98%) |
Dec 08, 2014 | 10.11 | 10.33 | 10.02 | 10.06 | 156,356 | -0.15(-1.47%) |
Dec 05, 2014 | 10.19 | 10.45 | 10.19 | 10.21 | 247,454 | +0.01(+0.10%) |
Dec 04, 2014 | 10.55 | 10.62 | 10.16 | 10.20 | 265,919 | -0.33(-3.13%) |
Dec 03, 2014 | 10.30 | 10.61 | 10.30 | 10.53 | 215,404 | +0.21(+2.03%) |
Dec 02, 2014 | 10.12 | 10.49 | 10.02 | 10.32 | 358,336 | +0.26(+2.58%) |