Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.194 | 8.279 | 8.154 | 8.247 | 1,745,902 | -0.01(-0.06%) |
Feb 26, 2015 | 8.252 | 8.295 | 8.231 | 8.252 | 2,273,817 | -0.07(-0.90%) |
Feb 25, 2015 | 8.306 | 8.337 | 8.290 | 8.327 | 3,001,390 | +0.15(+1.82%) |
Feb 24, 2015 | 8.114 | 8.194 | 8.095 | 8.178 | 2,528,447 | +0.11(+1.39%) |
Feb 23, 2015 | 8.045 | 8.094 | 8.039 | 8.066 | 1,775,474 | -0.11(-1.30%) |
Feb 20, 2015 | 7.943 | 8.188 | 7.922 | 8.172 | 3,735,198 | +0.19(+2.33%) |
Feb 19, 2015 | 8.013 | 8.050 | 7.975 | 7.986 | 1,174,784 | +0.04(+0.47%) |
Feb 18, 2015 | 7.943 | 7.975 | 7.890 | 7.949 | 1,924,966 | -0.03(-0.33%) |
Feb 17, 2015 | 7.938 | 7.999 | 7.880 | 7.975 | 2,152,995 | -0.02(-0.20%) |
Feb 13, 2015 | 8.039 | 7.991 | 7.991 | 7.991 | 2,606,290 | +0.01(+0.07%) |
Feb 12, 2015 | 7.938 | 7.986 | 7.912 | 7.986 | 1,768,318 | +0.21(+2.67%) |
Feb 11, 2015 | 7.800 | 7.821 | 7.741 | 7.778 | 1,787,882 | -0.15(-1.95%) |
Feb 10, 2015 | 7.933 | 7.943 | 7.845 | 7.933 | 1,500,889 | +0.14(+1.85%) |
Feb 09, 2015 | 7.725 | 7.821 | 7.725 | 7.789 | 2,313,308 | -0.09(-1.08%) |
Feb 06, 2015 | 7.949 | 7.970 | 7.848 | 7.874 | 1,756,259 | -0.12(-1.47%) |
Feb 05, 2015 | 7.928 | 8.002 | 7.901 | 7.991 | 2,306,084 | +0.10(+1.21%) |
Feb 04, 2015 | 7.970 | 8.013 | 7.890 | 7.896 | 3,415,720 | -0.20(-2.43%) |
Feb 03, 2015 | 7.997 | 8.114 | 7.989 | 8.093 | 2,379,570 | +0.28(+3.61%) |
Feb 02, 2015 | 7.725 | 7.829 | 7.715 | 7.810 | 2,206,712 | -0.13(-1.61%) |
Jan 30, 2015 | 7.997 | 8.034 | 7.906 | 7.938 | 2,586,405 | -0.15(-1.84%) |
Jan 29, 2015 | 8.007 | 8.087 | 7.986 | 8.087 | 2,581,873 | +0.23(+2.98%) |
Jan 28, 2015 | 7.949 | 8.013 | 7.842 | 7.853 | 2,928,365 | -0.18(-2.25%) |
Jan 27, 2015 | 8.034 | 8.061 | 8.002 | 8.034 | 2,587,654 | +0.03(+0.40%) |
Jan 26, 2015 | 7.970 | 8.039 | 7.954 | 8.002 | 3,707,245 | +0.16(+2.04%) |
Jan 23, 2015 | 7.826 | 7.904 | 7.816 | 7.842 | 3,806,121 | +0.09(+1.17%) |
Jan 22, 2015 | 7.741 | 7.794 | 7.704 | 7.752 | 2,719,522 | +0.05(+0.69%) |
Jan 21, 2015 | 7.555 | 7.704 | 7.555 | 7.699 | 4,917,895 | +0.08(+1.05%) |
Jan 20, 2015 | 7.619 | 7.635 | 7.587 | 7.619 | 3,729,521 | +0.26(+3.55%) |
Jan 16, 2015 | 7.299 | 7.368 | 7.278 | 7.358 | 2,420,369 | +0.11(+1.47%) |
Jan 15, 2015 | 7.273 | 7.315 | 7.225 | 7.251 | 2,040,581 | -0.02(-0.29%) |
Jan 14, 2015 | 7.275 | 7.305 | 7.222 | 7.273 | 2,257,968 | +0.03(+0.44%) |
Jan 13, 2015 | 7.310 | 7.353 | 7.187 | 7.241 | 3,799,972 | +0.07(+0.97%) |
Jan 12, 2015 | 7.214 | 7.235 | 7.148 | 7.171 | 3,382,522 | +0.01(+0.15%) |
Jan 09, 2015 | 7.203 | 7.203 | 7.065 | 7.161 | 3,168,008 | -0.11(-1.54%) |
Jan 08, 2015 | 7.241 | 7.310 | 7.235 | 7.273 | 3,399,888 | +0.09(+1.26%) |
Jan 07, 2015 | 7.203 | 7.211 | 7.081 | 7.182 | 6,304,689 | +0.02(+0.30%) |
Jan 06, 2015 | 7.225 | 7.294 | 7.145 | 7.161 | 5,255,246 | -0.11(-1.47%) |
Jan 05, 2015 | 7.347 | 7.353 | 7.238 | 7.267 | 2,828,743 | -0.34(-4.41%) |
Jan 02, 2015 | 7.592 | 7.635 | 7.549 | 7.603 | 2,576,059 | +0.04(+0.49%) |
Dec 31, 2014 | 7.624 | 7.565 | 7.565 | 7.565 | 2,072,109 | -0.09(-1.11%) |
Dec 30, 2014 | 7.693 | 7.693 | 7.640 | 7.651 | 2,632,009 | -0.12(-1.51%) |
Dec 29, 2014 | 7.715 | 7.800 | 7.709 | 7.768 | 2,605,229 | -0.14(-1.82%) |
Dec 26, 2014 | 7.954 | 7.954 | 7.901 | 7.912 | 1,416,283 | +0.03(+0.34%) |
Dec 24, 2014 | 7.896 | 7.885 | 7.885 | 7.885 | 729,145 | -0.01(-0.13%) |
Dec 23, 2014 | 7.880 | 7.917 | 7.874 | 7.896 | 2,034,324 | +0.03(+0.34%) |
Dec 22, 2014 | 7.858 | 7.898 | 7.832 | 7.869 | 2,209,193 | +0.05(+0.61%) |
Dec 19, 2014 | 7.848 | 7.888 | 7.810 | 7.821 | 4,248,556 | -0.20(-2.52%) |
Dec 18, 2014 | 7.965 | 8.029 | 7.930 | 8.023 | 2,617,770 | +0.11(+1.34%) |
Dec 17, 2014 | 7.832 | 7.959 | 7.812 | 7.917 | 4,113,617 | +0.05(+0.68%) |
Dec 16, 2014 | 7.741 | 7.954 | 7.731 | 7.864 | 4,333,968 | -0.10(-1.20%) |
Dec 15, 2014 | 8.236 | 8.252 | 7.959 | 7.959 | 3,805,392 | -0.21(-2.61%) |
Dec 12, 2014 | 8.369 | 8.385 | 8.172 | 8.172 | 3,101,309 | -0.30(-3.52%) |
Dec 11, 2014 | 8.476 | 8.561 | 8.457 | 8.471 | 2,293,701 | +0.01(+0.06%) |
Dec 10, 2014 | 8.553 | 8.564 | 8.465 | 8.465 | 4,301,624 | -0.09(-1.00%) |
Dec 09, 2014 | 8.566 | 8.609 | 8.497 | 8.550 | 3,438,098 | -0.07(-0.86%) |
Dec 08, 2014 | 8.678 | 8.694 | 8.614 | 8.625 | 2,795,288 | -0.10(-1.16%) |
Dec 05, 2014 | 8.678 | 8.731 | 8.662 | 8.726 | 2,773,103 | +0.19(+2.18%) |
Dec 04, 2014 | 8.593 | 8.593 | 8.502 | 8.540 | 3,219,390 | -0.02(-0.19%) |
Dec 03, 2014 | 8.534 | 8.572 | 8.524 | 8.556 | 2,711,505 | +0.06(+0.75%) |
Dec 02, 2014 | 8.465 | 8.513 | 8.455 | 8.492 | 3,439,520 | +0.03(+0.38%) |