Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.220 | 8.420 | 7.910 | 8.140 | 84,960 | -0.12(-1.45%) |
Feb 26, 2015 | 8.230 | 8.340 | 8.010 | 8.260 | 82,214 | +0.05(+0.61%) |
Feb 25, 2015 | 7.990 | 8.330 | 7.780 | 8.210 | 77,156 | +0.22(+2.75%) |
Feb 24, 2015 | 8.220 | 8.220 | 7.870 | 7.990 | 50,388 | -0.20(-2.44%) |
Feb 23, 2015 | 8.270 | 8.350 | 8.160 | 8.190 | 47,154 | -0.08(-0.97%) |
Feb 20, 2015 | 8.410 | 8.490 | 8.050 | 8.270 | 81,159 | -0.10(-1.19%) |
Feb 19, 2015 | 8.240 | 8.485 | 8.050 | 8.370 | 73,166 | +0.13(+1.58%) |
Feb 18, 2015 | 8.270 | 8.388 | 7.970 | 8.240 | 47,194 | -0.01(-0.12%) |
Feb 17, 2015 | 7.880 | 8.330 | 7.880 | 8.250 | 142,012 | +0.40(+5.10%) |
Feb 13, 2015 | 7.840 | 7.850 | 7.850 | 7.850 | 137,800 | +0.04(+0.51%) |
Feb 12, 2015 | 7.620 | 7.850 | 7.490 | 7.810 | 108,514 | +0.25(+3.31%) |
Feb 11, 2015 | 7.670 | 7.750 | 7.480 | 7.560 | 162,336 | -0.10(-1.31%) |
Feb 10, 2015 | 7.640 | 7.840 | 7.550 | 7.660 | 320,168 | +0.12(+1.59%) |
Feb 09, 2015 | 7.410 | 8.000 | 7.310 | 7.540 | 166,913 | +0.05(+0.67%) |
Feb 06, 2015 | 7.620 | 7.960 | 7.420 | 7.490 | 177,216 | -0.18(-2.35%) |
Feb 05, 2015 | 7.500 | 7.750 | 7.430 | 7.670 | 256,353 | +0.23(+3.09%) |
Feb 04, 2015 | 7.400 | 7.670 | 7.337 | 7.440 | 225,485 | -0.06(-0.80%) |
Feb 03, 2015 | 8.080 | 8.090 | 7.350 | 7.500 | 342,103 | -0.47(-5.90%) |
Feb 02, 2015 | 8.180 | 8.360 | 7.890 | 7.970 | 279,167 | -0.25(-3.04%) |
Jan 30, 2015 | 8.730 | 9.100 | 8.160 | 8.220 | 455,590 | -0.60(-6.80%) |
Jan 29, 2015 | 8.750 | 9.200 | 8.656 | 8.820 | 511,764 | +0.05(+0.57%) |
Jan 28, 2015 | 8.820 | 8.960 | 8.550 | 8.770 | 329,212 | -0.06(-0.68%) |
Jan 27, 2015 | 8.710 | 9.000 | 8.500 | 8.830 | 293,715 | +0.08(+0.91%) |
Jan 26, 2015 | 8.590 | 8.750 | 8.370 | 8.750 | 244,184 | +0.26(+3.06%) |
Jan 23, 2015 | 8.340 | 8.530 | 7.880 | 8.490 | 594,712 | +0.15(+1.80%) |
Jan 22, 2015 | 7.670 | 8.370 | 7.180 | 8.340 | 426,992 | +0.68(+8.88%) |
Jan 21, 2015 | 7.820 | 7.820 | 7.370 | 7.660 | 357,048 | -0.15(-1.92%) |
Jan 20, 2015 | 7.400 | 7.822 | 7.180 | 7.810 | 234,451 | +0.46(+6.26%) |
Jan 16, 2015 | 6.970 | 7.350 | 6.970 | 7.350 | 243,983 | +0.34(+4.85%) |
Jan 15, 2015 | 6.820 | 7.100 | 6.720 | 7.010 | 179,303 | +0.12(+1.74%) |
Jan 14, 2015 | 6.990 | 7.130 | 6.810 | 6.890 | 160,056 | -0.20(-2.82%) |
Jan 13, 2015 | 6.950 | 7.300 | 6.930 | 7.090 | 154,710 | +0.17(+2.46%) |
Jan 12, 2015 | 7.010 | 7.090 | 6.840 | 6.920 | 94,924 | -0.12(-1.70%) |
Jan 09, 2015 | 7.050 | 7.100 | 6.910 | 7.040 | 143,539 | -0.06(-0.85%) |
Jan 08, 2015 | 6.980 | 7.143 | 6.820 | 7.100 | 218,861 | +0.14(+2.01%) |
Jan 07, 2015 | 6.680 | 7.000 | 6.600 | 6.960 | 183,073 | +0.32(+4.82%) |
Jan 06, 2015 | 6.800 | 6.880 | 6.510 | 6.640 | 160,695 | -0.17(-2.50%) |
Jan 05, 2015 | 6.770 | 7.090 | 6.750 | 6.810 | 102,716 | -0.01(-0.15%) |
Jan 02, 2015 | 6.840 | 6.970 | 6.560 | 6.820 | 175,344 | -0.01(-0.15%) |
Dec 31, 2014 | 6.660 | 6.830 | 6.830 | 6.830 | 176,200 | +0.20(+3.02%) |
Dec 30, 2014 | 6.640 | 6.670 | 6.460 | 6.630 | 121,123 | -0.05(-0.75%) |
Dec 29, 2014 | 6.640 | 6.735 | 6.410 | 6.680 | 224,832 | +0.01(+0.15%) |
Dec 26, 2014 | 6.650 | 6.745 | 6.600 | 6.670 | 91,641 | +0.03(+0.45%) |
Dec 24, 2014 | 6.670 | 6.640 | 6.640 | 6.640 | 118,000 | -0.04(-0.60%) |
Dec 23, 2014 | 7.200 | 7.300 | 6.400 | 6.680 | 396,249 | -0.51(-7.09%) |
Dec 22, 2014 | 7.340 | 7.430 | 6.900 | 7.190 | 171,788 | -0.01(-0.14%) |
Dec 19, 2014 | 6.680 | 7.400 | 6.570 | 7.200 | 611,921 | +0.49(+7.30%) |
Dec 18, 2014 | 6.840 | 6.992 | 6.620 | 6.710 | 302,800 | -0.07(-1.03%) |
Dec 17, 2014 | 6.690 | 6.920 | 6.540 | 6.780 | 469,646 | +0.02(+0.30%) |
Dec 16, 2014 | 6.260 | 7.160 | 6.250 | 6.760 | 567,611 | +0.05(+0.75%) |
Dec 15, 2014 | 5.770 | 7.000 | 5.610 | 6.710 | 2,365,690 | +1.11(+19.82%) |
Dec 12, 2014 | 8.320 | 8.500 | 5.560 | 5.600 | 9,271,947 | +1.11(+24.72%) |
Dec 11, 2014 | 4.450 | 4.600 | 4.400 | 4.490 | 521,265 | +0.09(+2.05%) |
Dec 10, 2014 | 4.660 | 4.698 | 4.400 | 4.400 | 107,278 | -0.29(-6.18%) |
Dec 09, 2014 | 4.370 | 4.790 | 4.245 | 4.690 | 116,311 | +0.28(+6.35%) |
Dec 08, 2014 | 4.400 | 4.550 | 4.360 | 4.410 | 156,467 | +0.04(+0.92%) |
Dec 05, 2014 | 4.070 | 4.500 | 4.060 | 4.370 | 279,701 | +0.23(+5.56%) |
Dec 04, 2014 | 4.270 | 4.310 | 4.130 | 4.140 | 48,322 | -0.11(-2.59%) |
Dec 03, 2014 | 4.470 | 4.540 | 4.200 | 4.250 | 115,970 | -0.22(-4.92%) |
Dec 02, 2014 | 4.590 | 4.680 | 4.380 | 4.470 | 104,383 | -0.09(-1.97%) |