Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.830 | 10.00 | 9.770 | 9.820 | 527,642 | -0.08(-0.81%) |
Feb 26, 2015 | 9.750 | 9.970 | 9.710 | 9.900 | 485,636 | +0.16(+1.64%) |
Feb 25, 2015 | 9.750 | 9.930 | 9.720 | 9.740 | 511,145 | +0.06(+0.62%) |
Feb 24, 2015 | 9.220 | 9.750 | 9.180 | 9.680 | 1,072,447 | +0.51(+5.56%) |
Feb 23, 2015 | 9.200 | 9.350 | 8.960 | 9.170 | 392,821 | +0.03(+0.33%) |
Feb 20, 2015 | 9.020 | 9.200 | 8.870 | 9.140 | 540,925 | +0.14(+1.56%) |
Feb 19, 2015 | 8.710 | 9.060 | 8.600 | 9.000 | 549,418 | +0.32(+3.69%) |
Feb 18, 2015 | 8.500 | 8.740 | 8.500 | 8.680 | 364,788 | +0.17(+2.00%) |
Feb 17, 2015 | 8.560 | 8.690 | 8.480 | 8.510 | 387,689 | +0.01(+0.12%) |
Feb 13, 2015 | 8.510 | 8.500 | 8.500 | 8.500 | 316,100 | -0.02(-0.23%) |
Feb 12, 2015 | 8.530 | 8.580 | 8.410 | 8.520 | 272,687 | +0.02(+0.24%) |
Feb 11, 2015 | 8.460 | 8.600 | 8.380 | 8.500 | 237,952 | -0.01(-0.12%) |
Feb 10, 2015 | 8.550 | 8.640 | 8.260 | 8.510 | 382,796 | +0.07(+0.83%) |
Feb 09, 2015 | 8.400 | 8.550 | 8.350 | 8.440 | 291,375 | -0.08(-0.94%) |
Feb 06, 2015 | 8.420 | 8.550 | 8.250 | 8.520 | 617,845 | +0.10(+1.19%) |
Feb 05, 2015 | 8.290 | 8.650 | 8.160 | 8.420 | 814,534 | +0.51(+6.45%) |
Feb 04, 2015 | 7.900 | 8.050 | 7.850 | 7.910 | 245,613 | -0.06(-0.75%) |
Feb 03, 2015 | 7.750 | 8.050 | 7.638 | 7.970 | 369,854 | +0.32(+4.18%) |
Feb 02, 2015 | 7.550 | 7.680 | 7.350 | 7.650 | 408,651 | +0.10(+1.32%) |
Jan 30, 2015 | 7.820 | 7.900 | 7.530 | 7.550 | 260,671 | -0.36(-4.55%) |
Jan 29, 2015 | 7.940 | 7.960 | 7.700 | 7.910 | 229,084 | -0.05(-0.63%) |
Jan 28, 2015 | 8.020 | 8.060 | 7.690 | 7.960 | 274,621 | +0.06(+0.76%) |
Jan 27, 2015 | 7.950 | 7.970 | 7.710 | 7.900 | 195,235 | -0.15(-1.86%) |
Jan 26, 2015 | 8.160 | 8.170 | 7.930 | 8.050 | 174,826 | -0.10(-1.23%) |
Jan 23, 2015 | 8.140 | 8.200 | 8.020 | 8.150 | 229,146 | +0.04(+0.49%) |
Jan 22, 2015 | 8.090 | 8.140 | 7.830 | 8.110 | 299,388 | +0.11(+1.37%) |
Jan 21, 2015 | 8.070 | 8.200 | 7.980 | 8.000 | 252,757 | -0.12(-1.48%) |
Jan 20, 2015 | 7.840 | 8.170 | 7.750 | 8.120 | 281,622 | +0.28(+3.57%) |
Jan 16, 2015 | 7.770 | 7.950 | 7.610 | 7.840 | 238,394 | +0.04(+0.51%) |
Jan 15, 2015 | 7.910 | 8.020 | 7.730 | 7.800 | 219,539 | -0.07(-0.89%) |
Jan 14, 2015 | 7.890 | 8.140 | 7.750 | 7.870 | 179,482 | -0.14(-1.75%) |
Jan 13, 2015 | 8.030 | 8.300 | 7.840 | 8.010 | 314,109 | -0.01(-0.12%) |
Jan 12, 2015 | 8.240 | 8.250 | 7.770 | 8.020 | 357,489 | -0.24(-2.91%) |
Jan 09, 2015 | 8.440 | 8.600 | 8.051 | 8.260 | 190,735 | -0.19(-2.25%) |
Jan 08, 2015 | 8.240 | 8.530 | 8.132 | 8.450 | 179,750 | +0.32(+3.94%) |
Jan 07, 2015 | 8.130 | 8.330 | 7.950 | 8.130 | 217,799 | +0.12(+1.50%) |
Jan 06, 2015 | 8.490 | 8.640 | 7.920 | 8.010 | 271,121 | -0.44(-5.21%) |
Jan 05, 2015 | 8.270 | 8.660 | 8.108 | 8.450 | 385,564 | +0.14(+1.68%) |
Jan 02, 2015 | 8.660 | 8.850 | 8.180 | 8.310 | 368,103 | -0.29(-3.37%) |
Dec 31, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 264,700 | +0.16(+1.90%) |
Dec 30, 2014 | 8.520 | 8.630 | 8.400 | 8.440 | 192,589 | -0.14(-1.63%) |
Dec 29, 2014 | 8.640 | 8.730 | 8.460 | 8.580 | 134,614 | -0.07(-0.81%) |
Dec 26, 2014 | 8.600 | 8.830 | 8.530 | 8.650 | 231,836 | +0.12(+1.41%) |
Dec 24, 2014 | 8.440 | 8.530 | 8.530 | 8.530 | 73,000 | +0.11(+1.31%) |
Dec 23, 2014 | 8.620 | 8.720 | 8.400 | 8.420 | 178,744 | -0.15(-1.75%) |
Dec 22, 2014 | 8.330 | 8.680 | 8.150 | 8.570 | 332,783 | +0.25(+3.00%) |
Dec 19, 2014 | 8.340 | 8.340 | 8.070 | 8.320 | 377,323 | -0.05(-0.60%) |
Dec 18, 2014 | 8.500 | 8.640 | 8.170 | 8.370 | 334,210 | +0.03(+0.36%) |
Dec 17, 2014 | 8.100 | 8.360 | 7.930 | 8.340 | 263,966 | +0.32(+3.99%) |
Dec 16, 2014 | 7.870 | 8.200 | 7.770 | 8.020 | 352,000 | +0.16(+2.04%) |
Dec 15, 2014 | 8.020 | 8.300 | 7.860 | 7.860 | 359,252 | -0.16(-2.00%) |
Dec 12, 2014 | 8.040 | 8.230 | 7.980 | 8.020 | 261,308 | -0.16(-1.96%) |
Dec 11, 2014 | 8.240 | 8.520 | 8.100 | 8.180 | 334,688 | +0.00(+0.00%) |
Dec 10, 2014 | 8.510 | 8.610 | 8.150 | 8.180 | 300,656 | -0.35(-4.10%) |
Dec 09, 2014 | 8.130 | 8.620 | 8.000 | 8.530 | 295,125 | +0.28(+3.39%) |
Dec 08, 2014 | 8.610 | 8.750 | 8.220 | 8.250 | 434,510 | -0.26(-3.06%) |
Dec 05, 2014 | 8.420 | 8.560 | 8.340 | 8.510 | 272,495 | +0.08(+0.95%) |
Dec 04, 2014 | 8.300 | 8.520 | 8.180 | 8.430 | 274,462 | +0.11(+1.32%) |
Dec 03, 2014 | 8.220 | 8.340 | 8.120 | 8.320 | 285,338 | +0.09(+1.09%) |
Dec 02, 2014 | 7.760 | 8.250 | 7.660 | 8.230 | 372,838 | +0.51(+6.61%) |