Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.538 | 7.568 | 7.456 | 7.502 | 5,842 | -0.10(-1.29%) |
Feb 26, 2015 | 7.886 | 7.920 | 7.580 | 7.600 | 16,310 | -0.41(-5.09%) |
Feb 25, 2015 | 8.040 | 8.040 | 7.973 | 8.008 | 4,319 | +0.13(+1.62%) |
Feb 24, 2015 | 8.230 | 8.230 | 7.750 | 7.880 | 17,131 | -0.39(-4.69%) |
Feb 23, 2015 | 8.590 | 8.590 | 8.164 | 8.268 | 5,439 | -0.33(-3.82%) |
Feb 20, 2015 | 8.935 | 9.014 | 8.570 | 8.596 | 9,032 | -0.33(-3.74%) |
Feb 19, 2015 | 8.380 | 8.948 | 8.380 | 8.930 | 5,323 | +0.03(+0.34%) |
Feb 18, 2015 | 8.530 | 8.900 | 8.530 | 8.900 | 5,205 | +0.02(+0.23%) |
Feb 17, 2015 | 8.060 | 8.880 | 8.060 | 8.880 | 5,417 | +0.50(+5.97%) |
Feb 13, 2015 | 8.380 | 8.380 | 8.380 | 0 | +0.11(+1.28%) | |
Feb 12, 2015 | 8.190 | 8.490 | 8.190 | 8.274 | 14,483 | +0.14(+1.77%) |
Feb 11, 2015 | 7.899 | 8.152 | 7.770 | 8.130 | 6,354 | -0.03(-0.37%) |
Feb 10, 2015 | 9.130 | 9.130 | 8.020 | 8.160 | 6,819 | -0.45(-5.27%) |
Feb 09, 2015 | 7.919 | 8.630 | 7.895 | 8.614 | 5,439 | +0.73(+9.32%) |
Feb 06, 2015 | 8.080 | 8.360 | 7.880 | 7.880 | 8,259 | +0.08(+1.03%) |
Feb 05, 2015 | 7.790 | 7.900 | 7.690 | 7.800 | 10,942 | +0.29(+3.86%) |
Feb 04, 2015 | 7.780 | 7.780 | 7.300 | 7.510 | 7,056 | -0.41(-5.18%) |
Feb 03, 2015 | 7.700 | 7.972 | 7.583 | 7.920 | 8,436 | +0.60(+8.20%) |
Feb 02, 2015 | 7.073 | 7.350 | 7.073 | 7.320 | 11,159 | +0.39(+5.66%) |
Jan 30, 2015 | 6.650 | 6.928 | 6.591 | 6.928 | 13,411 | +0.33(+4.92%) |
Jan 29, 2015 | 6.700 | 6.731 | 6.520 | 6.603 | 14,613 | -0.32(-4.66%) |
Jan 28, 2015 | 7.790 | 7.790 | 6.830 | 6.926 | 19,687 | -1.04(-13.09%) |
Jan 27, 2015 | 8.056 | 8.073 | 7.966 | 7.969 | 19,942 | +0.03(+0.38%) |
Jan 26, 2015 | 8.100 | 8.101 | 7.880 | 7.939 | 25,410 | -0.15(-1.82%) |
Jan 23, 2015 | 7.815 | 8.169 | 7.790 | 8.086 | 21,782 | +0.20(+2.48%) |
Jan 22, 2015 | 8.032 | 8.081 | 7.823 | 7.890 | 11,889 | -0.15(-1.83%) |
Jan 21, 2015 | 8.041 | 8.140 | 7.970 | 8.037 | 22,998 | +0.05(+0.59%) |
Jan 20, 2015 | 8.380 | 8.380 | 7.963 | 7.990 | 30,648 | -0.50(-5.89%) |
Jan 16, 2015 | 8.490 | 8.490 | 8.490 | 0 | +0.59(+7.47%) | |
Jan 15, 2015 | 8.038 | 8.062 | 7.900 | 7.900 | 14,575 | -0.04(-0.50%) |
Jan 14, 2015 | 7.854 | 7.940 | 7.748 | 7.940 | 6,662 | +0.01(+0.13%) |
Jan 13, 2015 | 7.930 | 0 | -0.11(-1.37%) | |||
Jan 12, 2015 | 8.150 | 8.150 | 7.968 | 8.040 | 13,406 | -0.25(-3.02%) |
Jan 09, 2015 | 8.208 | 8.339 | 8.193 | 8.291 | 13,256 | +0.05(+0.66%) |
Jan 08, 2015 | 8.840 | 8.840 | 8.170 | 8.236 | 31,853 | -0.04(-0.46%) |
Jan 07, 2015 | 8.382 | 8.382 | 8.236 | 8.274 | 10,177 | -0.04(-0.42%) |
Jan 06, 2015 | 8.351 | 8.360 | 8.270 | 8.309 | 18,921 | -0.13(-1.59%) |
Jan 05, 2015 | 8.370 | 8.470 | 8.370 | 8.443 | 18,031 | -0.30(-3.44%) |
Jan 02, 2015 | 8.700 | 8.770 | 8.698 | 8.744 | 4,448 | -0.03(-0.34%) |
Dec 31, 2014 | 8.774 | 8.774 | 8.774 | 0 | +0.02(+0.29%) | |
Dec 30, 2014 | 8.745 | 8.792 | 8.700 | 8.749 | 15,292 | -0.11(-1.28%) |
Dec 29, 2014 | 8.930 | 9.040 | 8.740 | 8.862 | 32,881 | -0.02(-0.20%) |
Dec 26, 2014 | 8.936 | 8.960 | 8.840 | 8.880 | 10,967 | +0.00(+0.00%) |
Dec 24, 2014 | 8.880 | 8.880 | 8.880 | 0 | -0.12(-1.33%) | |
Dec 23, 2014 | 9.050 | 9.060 | 8.906 | 9.000 | 16,941 | +0.04(+0.46%) |
Dec 22, 2014 | 9.340 | 9.340 | 8.820 | 8.959 | 54,408 | -0.50(-5.30%) |
Dec 19, 2014 | 8.737 | 9.460 | 8.720 | 9.460 | 19,504 | +0.72(+8.24%) |
Dec 18, 2014 | 9.500 | 9.500 | 8.740 | 8.740 | 17,951 | -0.30(-3.32%) |
Dec 17, 2014 | 8.556 | 11.77 | 8.490 | 9.040 | 22,779 | +0.46(+5.31%) |
Dec 16, 2014 | 8.654 | 8.584 | 16,035 | +0.23(+2.73%) | ||
Dec 15, 2014 | 8.419 | 8.619 | 8.322 | 8.356 | 16,774 | -0.06(-0.77%) |
Dec 12, 2014 | 8.460 | 8.570 | 8.371 | 8.421 | 21,380 | -0.07(-0.81%) |
Dec 11, 2014 | 8.557 | 8.600 | 8.446 | 8.490 | 18,933 | -0.11(-1.27%) |
Dec 10, 2014 | 8.485 | 8.659 | 8.397 | 8.599 | 15,782 | -0.06(-0.69%) |
Dec 09, 2014 | 8.488 | 8.700 | 8.480 | 8.659 | 8,203 | +0.06(+0.66%) |
Dec 08, 2014 | 8.777 | 8.777 | 8.432 | 8.602 | 16,184 | -0.40(-4.49%) |
Dec 05, 2014 | 8.786 | 9.040 | 8.670 | 9.006 | 15,117 | +0.13(+1.42%) |
Dec 04, 2014 | 8.995 | 9.011 | 8.740 | 8.880 | 13,826 | -0.34(-3.73%) |
Dec 03, 2014 | 9.328 | 9.411 | 9.224 | 9.224 | 9,327 | +0.14(+1.59%) |
Dec 02, 2014 | 9.397 | 9.670 | 9.045 | 9.080 | 9,944 | -0.47(-4.92%) |