Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.653 | 8.690 | 8.585 | 8.597 | 62,161 | -0.04(-0.50%) |
Feb 26, 2015 | 8.517 | 8.690 | 8.406 | 8.641 | 93,363 | +0.15(+1.74%) |
Feb 25, 2015 | 8.468 | 8.523 | 8.450 | 8.493 | 75,654 | +0.06(+0.66%) |
Feb 24, 2015 | 8.450 | 8.591 | 8.419 | 8.437 | 71,492 | +0.01(+0.07%) |
Feb 23, 2015 | 8.450 | 8.450 | 8.363 | 8.431 | 59,733 | -0.02(-0.22%) |
Feb 20, 2015 | 8.530 | 8.530 | 8.320 | 8.450 | 88,703 | -0.13(-1.51%) |
Feb 19, 2015 | 8.622 | 8.634 | 8.573 | 8.579 | 291,566 | -0.04(-0.43%) |
Feb 18, 2015 | 8.523 | 8.653 | 8.523 | 8.616 | 92,660 | +0.09(+1.08%) |
Feb 17, 2015 | 8.597 | 8.647 | 8.505 | 8.523 | 52,260 | -0.04(-0.50%) |
Feb 13, 2015 | 8.573 | 8.567 | 8.567 | 8.567 | 54,680 | +0.01(+0.14%) |
Feb 12, 2015 | 8.431 | 8.567 | 8.413 | 8.554 | 70,334 | +0.16(+1.91%) |
Feb 11, 2015 | 8.419 | 8.505 | 8.351 | 8.394 | 104,262 | +0.01(+0.15%) |
Feb 10, 2015 | 8.400 | 8.425 | 8.209 | 8.382 | 123,509 | +0.07(+0.89%) |
Feb 09, 2015 | 8.486 | 8.486 | 8.283 | 8.308 | 110,168 | -0.22(-2.53%) |
Feb 06, 2015 | 8.517 | 8.671 | 8.456 | 8.523 | 126,162 | -0.01(-0.07%) |
Feb 05, 2015 | 8.376 | 8.570 | 8.369 | 8.530 | 111,831 | +0.16(+1.91%) |
Feb 04, 2015 | 8.400 | 8.425 | 8.332 | 8.369 | 159,201 | -0.02(-0.22%) |
Feb 03, 2015 | 8.468 | 8.616 | 8.351 | 8.388 | 168,735 | -0.08(-0.95%) |
Feb 02, 2015 | 8.252 | 8.474 | 8.240 | 8.468 | 184,450 | +0.25(+3.00%) |
Jan 30, 2015 | 8.283 | 8.283 | 8.166 | 8.221 | 185,444 | -0.14(-1.69%) |
Jan 29, 2015 | 8.252 | 8.363 | 8.209 | 8.363 | 111,789 | +0.15(+1.88%) |
Jan 28, 2015 | 8.228 | 8.394 | 8.169 | 8.209 | 138,412 | -0.03(-0.37%) |
Jan 27, 2015 | 8.209 | 8.357 | 8.154 | 8.240 | 119,285 | -0.02(-0.30%) |
Jan 26, 2015 | 8.203 | 8.413 | 8.160 | 8.265 | 113,415 | +0.07(+0.90%) |
Jan 23, 2015 | 8.425 | 8.425 | 8.184 | 8.191 | 79,637 | -0.23(-2.78%) |
Jan 22, 2015 | 8.295 | 8.437 | 8.228 | 8.425 | 133,329 | +0.19(+2.32%) |
Jan 21, 2015 | 8.215 | 8.376 | 8.160 | 8.234 | 168,920 | +0.04(+0.53%) |
Jan 20, 2015 | 8.462 | 8.462 | 8.178 | 8.191 | 168,141 | -0.22(-2.57%) |
Jan 16, 2015 | 8.074 | 8.437 | 8.067 | 8.406 | 234,925 | +0.33(+4.04%) |
Jan 15, 2015 | 8.055 | 8.166 | 7.938 | 8.080 | 376,670 | +0.06(+0.77%) |
Jan 14, 2015 | 7.870 | 8.104 | 7.870 | 8.018 | 197,657 | +0.10(+1.25%) |
Jan 13, 2015 | 7.938 | 8.098 | 7.883 | 7.919 | 173,229 | +0.06(+0.78%) |
Jan 12, 2015 | 7.889 | 7.993 | 7.722 | 7.858 | 175,110 | -0.01(-0.08%) |
Jan 09, 2015 | 7.950 | 7.963 | 7.833 | 7.864 | 123,504 | -0.10(-1.24%) |
Jan 08, 2015 | 7.963 | 8.012 | 7.932 | 7.963 | 164,726 | +0.09(+1.10%) |
Jan 07, 2015 | 7.858 | 7.987 | 7.710 | 7.876 | 241,959 | +0.01(+0.16%) |
Jan 06, 2015 | 7.944 | 8.166 | 7.778 | 7.864 | 277,914 | -0.33(-4.06%) |
Jan 05, 2015 | 8.184 | 8.332 | 8.135 | 8.197 | 138,156 | -0.00(-0.04%) |
Jan 02, 2015 | 8.255 | 8.312 | 8.115 | 8.200 | 108,375 | +0.01(+0.07%) |
Dec 31, 2014 | 8.303 | 8.194 | 8.194 | 8.194 | 122,307 | -0.10(-1.17%) |
Dec 30, 2014 | 8.261 | 8.364 | 8.261 | 8.291 | 195,682 | -0.02(-0.22%) |
Dec 29, 2014 | 8.364 | 8.395 | 8.249 | 8.309 | 206,731 | -0.09(-1.01%) |
Dec 26, 2014 | 8.322 | 8.449 | 8.255 | 8.395 | 139,979 | +0.13(+1.62%) |
Dec 24, 2014 | 8.401 | 8.261 | 8.261 | 8.261 | 76,277 | -0.15(-1.74%) |
Dec 23, 2014 | 8.577 | 8.583 | 8.212 | 8.407 | 148,025 | -0.07(-0.86%) |
Dec 22, 2014 | 8.042 | 8.504 | 7.999 | 8.480 | 242,572 | +0.43(+5.37%) |
Dec 19, 2014 | 7.969 | 8.151 | 7.884 | 8.048 | 371,659 | +0.08(+0.99%) |
Dec 18, 2014 | 8.169 | 8.188 | 7.944 | 7.969 | 126,189 | -0.08(-0.98%) |
Dec 17, 2014 | 7.798 | 8.086 | 7.768 | 8.048 | 180,581 | +0.29(+3.76%) |
Dec 16, 2014 | 7.659 | 7.981 | 7.659 | 7.756 | 171,237 | +0.07(+0.87%) |
Dec 15, 2014 | 8.109 | 8.109 | 7.652 | 7.689 | 297,771 | -0.36(-4.53%) |
Dec 12, 2014 | 8.267 | 8.455 | 8.017 | 8.054 | 193,900 | -0.33(-3.99%) |
Dec 11, 2014 | 8.407 | 8.443 | 8.230 | 8.388 | 235,554 | -0.13(-1.50%) |
Dec 10, 2014 | 8.589 | 8.662 | 8.504 | 8.516 | 154,788 | -0.09(-1.06%) |
Dec 09, 2014 | 8.188 | 8.626 | 8.176 | 8.607 | 111,898 | +0.30(+3.66%) |
Dec 08, 2014 | 8.334 | 8.577 | 8.236 | 8.303 | 238,709 | -0.05(-0.66%) |
Dec 05, 2014 | 8.182 | 8.468 | 8.182 | 8.358 | 177,967 | +0.18(+2.16%) |
Dec 04, 2014 | 8.151 | 8.196 | 7.975 | 8.182 | 196,687 | +0.00(+0.00%) |
Dec 03, 2014 | 8.072 | 8.291 | 7.957 | 8.182 | 288,514 | +0.10(+1.20%) |
Dec 02, 2014 | 7.993 | 8.151 | 7.963 | 8.084 | 145,051 | +0.12(+1.45%) |