Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.770 | 8.770 | 8.415 | 8.760 | 809,751 | -0.03(-0.34%) |
Feb 26, 2015 | 8.770 | 8.900 | 8.530 | 8.790 | 837,848 | +0.05(+0.57%) |
Feb 25, 2015 | 8.450 | 8.900 | 8.344 | 8.740 | 1,025,099 | +0.26(+3.07%) |
Feb 24, 2015 | 8.740 | 8.740 | 8.180 | 8.480 | 1,076,421 | -0.21(-2.42%) |
Feb 23, 2015 | 8.710 | 8.920 | 8.640 | 8.690 | 964,637 | -0.01(-0.11%) |
Feb 20, 2015 | 8.620 | 8.790 | 8.480 | 8.700 | 745,839 | +0.05(+0.58%) |
Feb 19, 2015 | 8.650 | 8.800 | 8.500 | 8.650 | 813,558 | +0.02(+0.23%) |
Feb 18, 2015 | 8.390 | 8.910 | 8.390 | 8.630 | 1,007,796 | +0.10(+1.17%) |
Feb 17, 2015 | 8.360 | 8.580 | 8.320 | 8.530 | 889,933 | +0.17(+2.03%) |
Feb 13, 2015 | 8.500 | 8.360 | 8.360 | 8.360 | 854,300 | -0.11(-1.30%) |
Feb 12, 2015 | 8.190 | 8.480 | 8.080 | 8.470 | 1,406,612 | +0.36(+4.44%) |
Feb 11, 2015 | 7.730 | 8.440 | 7.710 | 8.110 | 1,810,136 | +0.40(+5.19%) |
Feb 10, 2015 | 7.350 | 7.844 | 7.260 | 7.710 | 1,367,625 | +0.58(+8.13%) |
Feb 09, 2015 | 7.310 | 7.450 | 7.020 | 7.130 | 1,140,396 | -0.21(-2.86%) |
Feb 06, 2015 | 7.580 | 7.670 | 7.260 | 7.340 | 725,022 | -0.27(-3.55%) |
Feb 05, 2015 | 7.260 | 7.720 | 7.210 | 7.610 | 980,816 | +0.38(+5.26%) |
Feb 04, 2015 | 7.200 | 7.290 | 6.890 | 7.230 | 1,084,625 | -0.06(-0.82%) |
Feb 03, 2015 | 7.080 | 7.330 | 6.950 | 7.290 | 1,287,417 | +0.05(+0.69%) |
Feb 02, 2015 | 7.710 | 7.800 | 7.080 | 7.240 | 1,960,674 | -0.45(-5.85%) |
Jan 30, 2015 | 7.980 | 8.020 | 7.590 | 7.690 | 1,329,106 | -0.35(-4.35%) |
Jan 29, 2015 | 7.840 | 8.040 | 7.620 | 8.040 | 1,042,148 | +0.21(+2.68%) |
Jan 28, 2015 | 8.210 | 8.260 | 7.810 | 7.830 | 951,766 | -0.31(-3.81%) |
Jan 27, 2015 | 8.120 | 8.270 | 8.030 | 8.140 | 725,247 | -0.12(-1.45%) |
Jan 26, 2015 | 8.320 | 8.320 | 8.050 | 8.260 | 1,411,108 | -0.05(-0.60%) |
Jan 23, 2015 | 7.900 | 8.320 | 7.850 | 8.310 | 978,477 | +0.35(+4.40%) |
Jan 22, 2015 | 8.190 | 8.240 | 6.800 | 7.960 | 2,001,418 | -0.20(-2.45%) |
Jan 21, 2015 | 8.080 | 8.370 | 7.950 | 8.160 | 2,135,872 | +0.06(+0.74%) |
Jan 20, 2015 | 8.160 | 8.269 | 7.750 | 8.100 | 1,182,870 | -0.06(-0.74%) |
Jan 16, 2015 | 7.860 | 8.175 | 7.760 | 8.160 | 1,174,806 | +0.26(+3.29%) |
Jan 15, 2015 | 8.260 | 8.390 | 7.850 | 7.900 | 1,125,423 | -0.37(-4.47%) |
Jan 14, 2015 | 8.060 | 8.630 | 8.010 | 8.270 | 1,303,039 | -0.04(-0.48%) |
Jan 13, 2015 | 8.940 | 9.000 | 7.950 | 8.310 | 2,678,688 | -0.57(-6.42%) |
Jan 12, 2015 | 8.760 | 9.000 | 8.720 | 8.880 | 1,210,433 | +0.04(+0.45%) |
Jan 09, 2015 | 9.320 | 9.345 | 8.775 | 8.840 | 2,358,418 | -0.33(-3.60%) |
Jan 08, 2015 | 9.440 | 9.630 | 8.640 | 9.170 | 4,669,671 | +0.63(+7.38%) |
Jan 07, 2015 | 8.470 | 8.700 | 8.400 | 8.540 | 1,636,596 | +0.28(+3.39%) |
Jan 06, 2015 | 8.860 | 9.000 | 8.060 | 8.260 | 1,789,321 | -0.51(-5.82%) |
Jan 05, 2015 | 8.640 | 9.100 | 8.530 | 8.770 | 2,467,679 | +0.16(+1.86%) |
Jan 02, 2015 | 8.420 | 8.750 | 8.330 | 8.610 | 1,199,585 | +0.29(+3.49%) |
Dec 31, 2014 | 8.250 | 8.320 | 8.320 | 8.320 | 1,178,900 | +0.09(+1.09%) |
Dec 30, 2014 | 8.240 | 8.520 | 8.220 | 8.230 | 1,049,826 | -0.07(-0.84%) |
Dec 29, 2014 | 8.180 | 8.470 | 8.100 | 8.300 | 682,907 | +0.12(+1.47%) |
Dec 26, 2014 | 8.000 | 8.300 | 7.940 | 8.180 | 705,861 | +0.24(+3.02%) |
Dec 24, 2014 | 7.880 | 7.940 | 7.940 | 7.940 | 465,300 | +0.06(+0.76%) |
Dec 23, 2014 | 8.550 | 8.580 | 7.845 | 7.880 | 1,275,827 | -0.63(-7.40%) |
Dec 22, 2014 | 7.990 | 8.760 | 7.830 | 8.510 | 2,078,634 | +0.48(+5.98%) |
Dec 19, 2014 | 7.930 | 8.200 | 7.680 | 8.030 | 8,596,620 | +0.15(+1.90%) |
Dec 18, 2014 | 7.990 | 8.120 | 7.740 | 7.880 | 847,106 | +0.05(+0.64%) |
Dec 17, 2014 | 7.730 | 8.050 | 7.550 | 7.830 | 2,090,183 | +0.10(+1.29%) |
Dec 16, 2014 | 7.790 | 8.130 | 7.650 | 7.730 | 945,965 | -0.15(-1.90%) |
Dec 15, 2014 | 8.260 | 8.260 | 7.480 | 7.880 | 1,223,014 | -0.27(-3.31%) |
Dec 12, 2014 | 7.900 | 8.290 | 7.810 | 8.150 | 812,008 | +0.18(+2.26%) |
Dec 11, 2014 | 8.430 | 8.590 | 7.810 | 7.970 | 1,842,802 | -0.47(-5.57%) |
Dec 10, 2014 | 8.620 | 8.790 | 8.400 | 8.440 | 1,011,021 | -0.17(-1.97%) |
Dec 09, 2014 | 8.250 | 8.750 | 8.000 | 8.610 | 1,207,410 | +0.26(+3.11%) |
Dec 08, 2014 | 8.520 | 8.750 | 8.260 | 8.350 | 1,084,990 | -0.07(-0.83%) |
Dec 05, 2014 | 8.340 | 8.580 | 8.260 | 8.420 | 1,037,524 | +0.19(+2.31%) |
Dec 04, 2014 | 7.880 | 8.440 | 7.740 | 8.230 | 2,688,513 | +0.38(+4.84%) |
Dec 03, 2014 | 7.730 | 7.930 | 7.570 | 7.850 | 543,016 | +0.11(+1.42%) |
Dec 02, 2014 | 7.720 | 7.980 | 7.460 | 7.740 | 542,175 | +0.07(+0.91%) |