Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.363 | 8.555 | 8.349 | 8.426 | 257,950 | +0.09(+1.03%) |
Feb 26, 2015 | 8.392 | 8.532 | 8.305 | 8.339 | 208,973 | -0.08(-0.94%) |
Feb 25, 2015 | 8.432 | 8.479 | 8.330 | 8.419 | 187,946 | -0.03(-0.35%) |
Feb 24, 2015 | 8.283 | 8.518 | 8.283 | 8.449 | 110,502 | +0.15(+1.84%) |
Feb 23, 2015 | 8.300 | 8.501 | 8.190 | 8.296 | 156,970 | +0.00(+0.00%) |
Feb 20, 2015 | 8.300 | 8.346 | 8.224 | 8.296 | 137,776 | +0.03(+0.40%) |
Feb 19, 2015 | 8.237 | 8.445 | 8.190 | 8.263 | 662,835 | -0.02(-0.20%) |
Feb 18, 2015 | 8.035 | 8.369 | 8.002 | 8.280 | 274,883 | +0.23(+2.84%) |
Feb 17, 2015 | 8.048 | 8.214 | 7.972 | 8.051 | 131,155 | +0.10(+1.21%) |
Feb 13, 2015 | 7.889 | 7.955 | 7.955 | 7.955 | 83,938 | +0.12(+1.48%) |
Feb 12, 2015 | 7.757 | 8.055 | 7.743 | 7.839 | 286,734 | +0.16(+2.03%) |
Feb 11, 2015 | 7.932 | 7.985 | 7.684 | 7.684 | 493,578 | -0.33(-4.09%) |
Feb 10, 2015 | 8.025 | 8.111 | 7.697 | 8.012 | 781,403 | -0.01(-0.12%) |
Feb 09, 2015 | 8.247 | 8.386 | 8.015 | 8.022 | 507,199 | -0.21(-2.54%) |
Feb 06, 2015 | 8.280 | 8.349 | 8.177 | 8.230 | 307,350 | +0.03(+0.32%) |
Feb 05, 2015 | 8.154 | 8.313 | 8.058 | 8.204 | 374,178 | +0.07(+0.81%) |
Feb 04, 2015 | 8.376 | 8.395 | 8.012 | 8.137 | 549,201 | -0.10(-1.21%) |
Feb 03, 2015 | 8.250 | 8.505 | 8.237 | 8.237 | 349,540 | +0.05(+0.57%) |
Feb 02, 2015 | 8.436 | 8.489 | 8.167 | 8.190 | 474,227 | -0.09(-1.08%) |
Jan 30, 2015 | 8.227 | 8.479 | 7.978 | 8.280 | 527,238 | -0.03(-0.32%) |
Jan 29, 2015 | 7.459 | 8.434 | 7.459 | 8.306 | 190,138 | +0.54(+7.00%) |
Jan 28, 2015 | 7.783 | 7.783 | 7.687 | 7.763 | 209,918 | -0.03(-0.42%) |
Jan 27, 2015 | 7.767 | 7.882 | 7.690 | 7.796 | 221,204 | +0.06(+0.81%) |
Jan 26, 2015 | 7.545 | 7.876 | 7.545 | 7.733 | 159,446 | +0.10(+1.35%) |
Jan 23, 2015 | 7.452 | 7.707 | 7.406 | 7.631 | 213,559 | +0.13(+1.77%) |
Jan 22, 2015 | 7.617 | 7.783 | 7.455 | 7.498 | 282,950 | -0.11(-1.48%) |
Jan 21, 2015 | 7.515 | 7.902 | 7.459 | 7.611 | 130,925 | +0.14(+1.86%) |
Jan 20, 2015 | 7.435 | 7.591 | 7.386 | 7.472 | 89,823 | +0.02(+0.22%) |
Jan 16, 2015 | 7.452 | 7.574 | 7.392 | 7.455 | 147,885 | +0.03(+0.45%) |
Jan 15, 2015 | 7.419 | 7.647 | 7.402 | 7.422 | 122,685 | +0.01(+0.09%) |
Jan 14, 2015 | 7.399 | 7.578 | 7.386 | 7.415 | 149,627 | +0.00(+0.04%) |
Jan 13, 2015 | 7.449 | 7.637 | 7.386 | 7.412 | 218,176 | -0.05(-0.62%) |
Jan 12, 2015 | 7.892 | 7.892 | 7.459 | 7.459 | 169,392 | -0.32(-4.09%) |
Jan 09, 2015 | 7.803 | 7.916 | 7.486 | 7.776 | 507,256 | -0.13(-1.59%) |
Jan 08, 2015 | 7.856 | 8.038 | 7.750 | 7.902 | 224,728 | +0.14(+1.84%) |
Jan 07, 2015 | 7.836 | 8.035 | 7.694 | 7.760 | 182,046 | +0.06(+0.82%) |
Jan 06, 2015 | 7.975 | 7.975 | 7.617 | 7.697 | 195,815 | -0.32(-4.01%) |
Jan 05, 2015 | 8.561 | 8.561 | 7.879 | 8.018 | 171,198 | -0.73(-8.33%) |
Jan 02, 2015 | 8.522 | 8.787 | 8.237 | 8.747 | 86,402 | +0.39(+4.64%) |
Dec 31, 2014 | 8.147 | 8.359 | 8.359 | 8.359 | 220,413 | +0.16(+1.94%) |
Dec 30, 2014 | 8.253 | 8.475 | 7.942 | 8.200 | 268,011 | -0.03(-0.36%) |
Dec 29, 2014 | 7.945 | 8.323 | 7.800 | 8.230 | 494,705 | +0.37(+4.68%) |
Dec 26, 2014 | 8.416 | 8.416 | 7.803 | 7.863 | 401,011 | -0.44(-5.31%) |
Dec 24, 2014 | 8.237 | 8.303 | 8.303 | 8.303 | 150,364 | -0.08(-0.91%) |
Dec 23, 2014 | 8.691 | 8.750 | 8.205 | 8.379 | 268,464 | -0.27(-3.10%) |
Dec 22, 2014 | 8.740 | 8.919 | 8.485 | 8.648 | 282,507 | -0.21(-2.39%) |
Dec 19, 2014 | 8.601 | 8.866 | 8.293 | 8.859 | 315,240 | +0.49(+5.86%) |
Dec 18, 2014 | 8.926 | 9.032 | 8.169 | 8.369 | 593,281 | -0.06(-0.71%) |
Dec 17, 2014 | 7.982 | 8.611 | 7.882 | 8.429 | 323,754 | +0.47(+5.87%) |
Dec 16, 2014 | 7.667 | 8.081 | 7.667 | 7.962 | 270,106 | +0.26(+3.31%) |
Dec 15, 2014 | 8.465 | 8.508 | 7.670 | 7.707 | 209,942 | -0.62(-7.44%) |
Dec 12, 2014 | 8.310 | 8.369 | 8.162 | 8.326 | 270,157 | -0.19(-2.26%) |
Dec 11, 2014 | 8.889 | 8.959 | 8.383 | 8.518 | 336,671 | -0.39(-4.39%) |
Dec 10, 2014 | 9.141 | 9.211 | 8.621 | 8.909 | 521,242 | -0.36(-3.86%) |
Dec 09, 2014 | 8.909 | 9.273 | 8.532 | 9.267 | 507,437 | +0.24(+2.64%) |
Dec 08, 2014 | 9.273 | 9.512 | 8.813 | 9.028 | 371,952 | -0.39(-4.15%) |
Dec 05, 2014 | 9.062 | 9.479 | 9.062 | 9.419 | 215,679 | +0.28(+3.12%) |
Dec 04, 2014 | 9.158 | 9.357 | 8.833 | 9.134 | 176,732 | -0.07(-0.79%) |
Dec 03, 2014 | 8.230 | 9.482 | 8.230 | 9.207 | 674,109 | +0.99(+12.10%) |
Dec 02, 2014 | 8.224 | 8.697 | 8.167 | 8.214 | 544,138 | -0.01(-0.08%) |