Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.855 | 8.954 | 8.816 | 8.847 | 122,291 | -0.06(-0.65%) |
Feb 26, 2015 | 8.870 | 8.962 | 8.824 | 8.905 | 115,884 | +0.08(+0.91%) |
Feb 25, 2015 | 8.797 | 8.939 | 8.770 | 8.824 | 90,419 | +0.02(+0.22%) |
Feb 24, 2015 | 8.790 | 8.805 | 8.606 | 8.805 | 141,106 | +0.02(+0.26%) |
Feb 23, 2015 | 8.606 | 8.786 | 8.592 | 8.782 | 151,128 | +0.15(+1.78%) |
Feb 20, 2015 | 8.460 | 8.659 | 8.441 | 8.629 | 190,934 | +0.17(+1.99%) |
Feb 19, 2015 | 8.372 | 8.487 | 8.330 | 8.460 | 84,244 | +0.09(+1.05%) |
Feb 18, 2015 | 8.269 | 8.383 | 8.269 | 8.372 | 86,948 | +0.07(+0.88%) |
Feb 17, 2015 | 8.315 | 8.333 | 8.261 | 8.299 | 112,708 | +0.01(+0.14%) |
Feb 13, 2015 | 8.246 | 8.288 | 8.288 | 8.288 | 127,101 | +0.07(+0.79%) |
Feb 12, 2015 | 8.177 | 8.238 | 8.159 | 8.223 | 103,625 | +0.07(+0.80%) |
Feb 11, 2015 | 8.073 | 8.226 | 8.035 | 8.157 | 138,577 | +0.06(+0.71%) |
Feb 10, 2015 | 8.111 | 8.123 | 8.062 | 8.100 | 74,739 | -0.01(-0.08%) |
Feb 09, 2015 | 8.167 | 8.186 | 8.030 | 8.106 | 195,245 | -0.07(-0.88%) |
Feb 06, 2015 | 8.171 | 8.261 | 8.095 | 8.178 | 132,320 | +0.01(+0.14%) |
Feb 05, 2015 | 8.167 | 8.315 | 8.114 | 8.167 | 247,366 | +0.05(+0.61%) |
Feb 04, 2015 | 8.072 | 8.160 | 8.034 | 8.118 | 118,212 | +0.04(+0.47%) |
Feb 03, 2015 | 7.901 | 8.080 | 7.861 | 8.080 | 151,379 | +0.22(+2.80%) |
Feb 02, 2015 | 7.886 | 7.886 | 7.791 | 7.859 | 128,824 | -0.01(-0.14%) |
Jan 30, 2015 | 7.818 | 7.871 | 7.818 | 7.871 | 143,782 | +0.05(+0.68%) |
Jan 29, 2015 | 7.696 | 7.818 | 7.651 | 7.818 | 96,934 | +0.17(+2.24%) |
Jan 28, 2015 | 7.631 | 7.753 | 7.529 | 7.647 | 141,815 | +0.08(+1.05%) |
Jan 27, 2015 | 7.514 | 7.605 | 7.464 | 7.567 | 84,303 | +0.02(+0.20%) |
Jan 26, 2015 | 7.620 | 7.620 | 7.468 | 7.552 | 115,056 | -0.07(-0.90%) |
Jan 23, 2015 | 7.544 | 7.628 | 7.495 | 7.620 | 129,482 | +0.11(+1.52%) |
Jan 22, 2015 | 7.445 | 7.533 | 7.445 | 7.506 | 77,885 | +0.07(+0.92%) |
Jan 21, 2015 | 7.415 | 7.495 | 7.392 | 7.438 | 86,277 | +0.00(+0.00%) |
Jan 20, 2015 | 7.510 | 7.510 | 7.411 | 7.438 | 175,996 | -0.00(-0.05%) |
Jan 16, 2015 | 7.411 | 7.523 | 7.407 | 7.442 | 120,058 | +0.03(+0.36%) |
Jan 15, 2015 | 7.423 | 7.445 | 7.388 | 7.415 | 156,176 | +0.01(+0.15%) |
Jan 14, 2015 | 7.445 | 7.464 | 7.385 | 7.404 | 84,830 | -0.06(-0.86%) |
Jan 13, 2015 | 7.537 | 7.537 | 7.442 | 7.468 | 85,617 | -0.06(-0.86%) |
Jan 12, 2015 | 7.533 | 7.533 | 7.423 | 7.533 | 78,677 | -0.00(-0.05%) |
Jan 09, 2015 | 7.480 | 7.548 | 7.419 | 7.537 | 151,121 | +0.11(+1.54%) |
Jan 08, 2015 | 7.552 | 7.552 | 7.407 | 7.423 | 202,953 | +0.04(+0.53%) |
Jan 07, 2015 | 7.364 | 7.395 | 7.293 | 7.383 | 153,389 | +0.09(+1.29%) |
Jan 06, 2015 | 7.319 | 7.351 | 7.196 | 7.289 | 132,627 | +0.01(+0.16%) |
Jan 05, 2015 | 7.338 | 7.413 | 7.158 | 7.278 | 366,402 | -0.09(-1.18%) |
Jan 02, 2015 | 7.364 | 7.564 | 7.364 | 7.364 | 307,159 | +0.06(+0.77%) |
Dec 31, 2014 | 7.327 | 7.308 | 7.308 | 7.308 | 273,972 | -0.05(-0.72%) |
Dec 30, 2014 | 7.444 | 7.519 | 7.316 | 7.361 | 299,110 | -0.08(-1.11%) |
Dec 29, 2014 | 7.639 | 7.639 | 7.380 | 7.444 | 150,870 | -0.18(-2.42%) |
Dec 26, 2014 | 7.466 | 7.635 | 7.462 | 7.628 | 119,604 | +0.15(+1.96%) |
Dec 24, 2014 | 7.417 | 7.481 | 7.481 | 7.481 | 154,923 | +0.09(+1.22%) |
Dec 23, 2014 | 7.470 | 7.590 | 7.342 | 7.391 | 234,630 | -0.08(-1.11%) |
Dec 22, 2014 | 7.511 | 7.590 | 7.391 | 7.474 | 182,317 | -0.04(-0.50%) |
Dec 19, 2014 | 7.605 | 7.617 | 7.511 | 7.511 | 111,935 | -0.14(-1.77%) |
Dec 18, 2014 | 7.511 | 7.666 | 7.462 | 7.647 | 115,225 | +0.20(+2.63%) |
Dec 17, 2014 | 7.436 | 7.515 | 7.244 | 7.451 | 142,045 | +0.00(+0.00%) |
Dec 16, 2014 | 7.391 | 7.545 | 7.338 | 7.451 | 194,674 | +0.02(+0.30%) |
Dec 15, 2014 | 7.508 | 7.545 | 7.349 | 7.428 | 218,622 | -0.06(-0.85%) |
Dec 12, 2014 | 7.692 | 7.782 | 7.492 | 7.492 | 528,332 | -0.22(-2.88%) |
Dec 11, 2014 | 7.673 | 7.831 | 7.673 | 7.714 | 116,673 | +0.03(+0.44%) |
Dec 10, 2014 | 7.899 | 7.899 | 7.658 | 7.681 | 192,548 | -0.20(-2.58%) |
Dec 09, 2014 | 7.775 | 7.937 | 7.752 | 7.884 | 147,293 | +0.02(+0.21%) |
Dec 08, 2014 | 7.871 | 7.950 | 7.815 | 7.867 | 198,732 | +0.03(+0.43%) |
Dec 05, 2014 | 7.797 | 7.909 | 7.711 | 7.834 | 295,487 | +0.06(+0.72%) |
Dec 04, 2014 | 7.696 | 7.804 | 7.696 | 7.778 | 99,071 | +0.09(+1.21%) |
Dec 03, 2014 | 7.603 | 7.729 | 7.603 | 7.685 | 228,297 | +0.04(+0.49%) |
Dec 02, 2014 | 7.577 | 7.729 | 7.577 | 7.647 | 200,445 | +0.00(+0.00%) |