Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.752 | 8.031 | 7.707 | 7.824 | 23,979 | +0.07(+0.93%) |
Feb 26, 2015 | 7.725 | 7.860 | 7.716 | 7.752 | 17,482 | -0.06(-0.81%) |
Feb 25, 2015 | 7.707 | 7.887 | 7.707 | 7.815 | 10,228 | -0.07(-0.91%) |
Feb 24, 2015 | 7.797 | 7.887 | 7.707 | 7.887 | 30,783 | +0.03(+0.34%) |
Feb 23, 2015 | 7.661 | 7.950 | 7.661 | 7.860 | 38,157 | +0.14(+1.87%) |
Feb 20, 2015 | 7.914 | 7.977 | 7.705 | 7.716 | 26,024 | -0.16(-2.06%) |
Feb 19, 2015 | 7.878 | 8.004 | 7.761 | 7.878 | 89,008 | +0.03(+0.34%) |
Feb 18, 2015 | 7.941 | 8.004 | 7.842 | 7.851 | 26,230 | -0.10(-1.25%) |
Feb 17, 2015 | 8.004 | 8.076 | 7.752 | 7.950 | 97,389 | -0.01(-0.11%) |
Feb 13, 2015 | 7.743 | 7.959 | 7.959 | 7.959 | 74,000 | +0.25(+3.27%) |
Feb 12, 2015 | 7.553 | 7.833 | 7.553 | 7.707 | 18,678 | +0.12(+1.54%) |
Feb 11, 2015 | 7.670 | 7.707 | 7.436 | 7.589 | 49,250 | -0.07(-0.94%) |
Feb 10, 2015 | 7.679 | 7.851 | 7.481 | 7.661 | 57,835 | -0.04(-0.47%) |
Feb 09, 2015 | 8.022 | 8.085 | 7.472 | 7.698 | 93,694 | -0.39(-4.79%) |
Feb 06, 2015 | 8.112 | 8.112 | 8.050 | 8.085 | 23,106 | -0.10(-1.21%) |
Feb 05, 2015 | 8.036 | 8.184 | 8.036 | 8.184 | 21,313 | +0.08(+1.00%) |
Feb 04, 2015 | 8.112 | 8.112 | 7.977 | 8.103 | 54,017 | -0.01(-0.11%) |
Feb 03, 2015 | 7.977 | 8.112 | 7.968 | 8.112 | 45,728 | +0.13(+1.58%) |
Feb 02, 2015 | 7.977 | 8.139 | 7.941 | 7.986 | 49,501 | -0.08(-1.01%) |
Jan 30, 2015 | 8.112 | 8.112 | 8.032 | 8.067 | 3,846 | -0.01(-0.11%) |
Jan 29, 2015 | 7.959 | 8.112 | 7.887 | 8.076 | 24,056 | +0.09(+1.13%) |
Jan 28, 2015 | 8.112 | 8.121 | 7.986 | 7.986 | 5,361 | -0.14(-1.77%) |
Jan 27, 2015 | 7.977 | 8.157 | 7.932 | 8.130 | 47,243 | -0.05(-0.66%) |
Jan 26, 2015 | 8.031 | 8.310 | 8.013 | 8.184 | 11,136 | +0.11(+1.34%) |
Jan 23, 2015 | 8.202 | 8.274 | 8.013 | 8.076 | 21,273 | -0.20(-2.40%) |
Jan 22, 2015 | 8.500 | 8.500 | 8.022 | 8.274 | 52,158 | -0.12(-1.40%) |
Jan 21, 2015 | 8.175 | 8.392 | 8.175 | 8.392 | 43,524 | +0.01(+0.11%) |
Jan 20, 2015 | 8.265 | 8.419 | 8.185 | 8.383 | 34,840 | +0.14(+1.75%) |
Jan 16, 2015 | 8.094 | 8.301 | 8.070 | 8.238 | 33,563 | +0.13(+1.56%) |
Jan 15, 2015 | 8.085 | 8.139 | 7.944 | 8.112 | 42,803 | -0.07(-0.88%) |
Jan 14, 2015 | 8.229 | 8.229 | 7.923 | 8.184 | 66,619 | -0.02(-0.22%) |
Jan 13, 2015 | 8.446 | 8.446 | 8.130 | 8.202 | 36,832 | -0.21(-2.47%) |
Jan 12, 2015 | 8.428 | 8.464 | 8.121 | 8.410 | 19,602 | -0.05(-0.64%) |
Jan 09, 2015 | 8.482 | 8.509 | 8.292 | 8.464 | 45,690 | -0.02(-0.21%) |
Jan 08, 2015 | 8.401 | 8.491 | 8.401 | 8.482 | 6,721 | +0.14(+1.73%) |
Jan 07, 2015 | 8.383 | 8.414 | 8.328 | 8.337 | 10,429 | -0.18(-2.12%) |
Jan 06, 2015 | 8.355 | 8.518 | 8.283 | 8.518 | 11,699 | +0.17(+2.05%) |
Jan 05, 2015 | 8.346 | 8.455 | 8.337 | 8.346 | 10,527 | -0.04(-0.43%) |
Jan 02, 2015 | 8.518 | 8.572 | 8.365 | 8.383 | 13,067 | -0.06(-0.75%) |
Dec 31, 2014 | 8.383 | 8.446 | 8.446 | 8.446 | 14,422 | +0.03(+0.32%) |
Dec 30, 2014 | 8.374 | 8.536 | 8.374 | 8.419 | 13,146 | -0.03(-0.32%) |
Dec 29, 2014 | 8.617 | 8.728 | 8.383 | 8.446 | 40,534 | -0.23(-2.70%) |
Dec 26, 2014 | 8.716 | 8.824 | 8.590 | 8.680 | 9,947 | +0.02(+0.21%) |
Dec 24, 2014 | 8.653 | 8.662 | 8.662 | 8.662 | 8,542 | +0.00(+0.00%) |
Dec 23, 2014 | 8.365 | 8.806 | 8.365 | 8.662 | 56,378 | +0.24(+2.89%) |
Dec 22, 2014 | 8.527 | 8.716 | 8.383 | 8.419 | 32,825 | -0.14(-1.58%) |
Dec 19, 2014 | 8.671 | 8.743 | 8.554 | 8.554 | 31,698 | -0.09(-1.04%) |
Dec 18, 2014 | 8.483 | 8.653 | 8.483 | 8.644 | 86,702 | +0.19(+2.24%) |
Dec 17, 2014 | 8.563 | 8.680 | 8.383 | 8.455 | 38,988 | -0.11(-1.26%) |
Dec 16, 2014 | 9.013 | 9.074 | 8.563 | 8.563 | 39,584 | -0.50(-5.57%) |
Dec 15, 2014 | 9.185 | 9.338 | 8.941 | 9.068 | 40,800 | -0.12(-1.28%) |
Dec 12, 2014 | 9.455 | 9.464 | 9.140 | 9.185 | 18,161 | -0.27(-2.86%) |
Dec 11, 2014 | 9.401 | 9.536 | 9.212 | 9.455 | 24,351 | +0.12(+1.25%) |
Dec 10, 2014 | 9.284 | 9.689 | 9.185 | 9.338 | 68,790 | -0.04(-0.38%) |
Dec 09, 2014 | 9.527 | 9.527 | 9.266 | 9.374 | 41,771 | -0.09(-0.95%) |
Dec 08, 2014 | 9.626 | 9.626 | 9.464 | 9.464 | 83,656 | -0.05(-0.57%) |
Dec 05, 2014 | 9.221 | 9.554 | 9.221 | 9.518 | 71,683 | +0.40(+4.35%) |
Dec 04, 2014 | 9.104 | 9.455 | 8.959 | 9.122 | 36,592 | +0.10(+1.10%) |
Dec 03, 2014 | 9.068 | 9.158 | 8.941 | 9.022 | 18,680 | -0.04(-0.40%) |
Dec 02, 2014 | 8.797 | 9.230 | 8.797 | 9.059 | 42,392 | +0.36(+4.15%) |