Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.291 | 8.388 | 8.134 | 8.149 | 112,158 | -0.16(-1.98%) |
Feb 26, 2015 | 8.253 | 8.321 | 8.246 | 8.313 | 25,401 | +0.03(+0.36%) |
Feb 25, 2015 | 8.321 | 8.381 | 8.268 | 8.283 | 18,426 | -0.04(-0.54%) |
Feb 24, 2015 | 8.306 | 8.343 | 8.268 | 8.328 | 22,593 | +0.10(+1.18%) |
Feb 23, 2015 | 8.283 | 8.471 | 8.193 | 8.231 | 48,827 | -0.09(-1.08%) |
Feb 20, 2015 | 8.343 | 8.343 | 8.246 | 8.321 | 42,387 | +0.00(+0.00%) |
Feb 19, 2015 | 8.366 | 8.433 | 8.306 | 8.321 | 18,785 | -0.06(-0.72%) |
Feb 18, 2015 | 8.538 | 8.538 | 8.328 | 8.381 | 64,539 | -0.14(-1.67%) |
Feb 17, 2015 | 8.351 | 8.546 | 8.276 | 8.523 | 79,529 | +0.22(+2.62%) |
Feb 13, 2015 | 8.306 | 8.306 | 8.306 | 8.306 | 47,890 | +0.00(+0.00%) |
Feb 12, 2015 | 8.268 | 8.358 | 8.238 | 8.306 | 99,919 | +0.07(+0.91%) |
Feb 11, 2015 | 8.298 | 8.298 | 8.141 | 8.231 | 43,031 | -0.05(-0.63%) |
Feb 10, 2015 | 8.283 | 8.366 | 8.149 | 8.283 | 38,470 | +0.08(+1.01%) |
Feb 09, 2015 | 8.366 | 8.411 | 8.201 | 8.201 | 47,029 | -0.22(-2.58%) |
Feb 06, 2015 | 8.411 | 8.516 | 8.373 | 8.418 | 65,021 | +0.03(+0.31%) |
Feb 05, 2015 | 8.213 | 8.452 | 8.213 | 8.392 | 43,581 | +0.19(+2.36%) |
Feb 04, 2015 | 8.333 | 8.385 | 8.161 | 8.199 | 66,024 | -0.14(-1.70%) |
Feb 03, 2015 | 8.295 | 8.452 | 8.213 | 8.340 | 76,602 | +0.07(+0.90%) |
Feb 02, 2015 | 8.020 | 8.295 | 8.020 | 8.266 | 146,284 | +0.23(+2.87%) |
Jan 30, 2015 | 7.983 | 8.266 | 7.968 | 8.035 | 121,032 | -0.13(-1.55%) |
Jan 29, 2015 | 8.012 | 8.191 | 7.908 | 8.161 | 319,808 | +0.22(+2.81%) |
Jan 28, 2015 | 8.280 | 8.280 | 7.916 | 7.938 | 133,282 | -0.28(-3.44%) |
Jan 27, 2015 | 8.280 | 8.362 | 8.161 | 8.221 | 137,409 | -0.21(-2.47%) |
Jan 26, 2015 | 8.422 | 8.489 | 8.273 | 8.429 | 83,570 | -0.02(-0.26%) |
Jan 23, 2015 | 8.608 | 8.608 | 8.392 | 8.452 | 56,990 | -0.12(-1.39%) |
Jan 22, 2015 | 8.407 | 8.623 | 8.226 | 8.571 | 78,328 | +0.26(+3.14%) |
Jan 21, 2015 | 8.325 | 8.429 | 8.199 | 8.310 | 82,556 | +0.01(+0.09%) |
Jan 20, 2015 | 8.355 | 8.482 | 8.191 | 8.303 | 79,796 | -0.08(-0.98%) |
Jan 16, 2015 | 8.139 | 8.385 | 8.139 | 8.385 | 60,591 | +0.21(+2.55%) |
Jan 15, 2015 | 8.221 | 8.236 | 8.087 | 8.176 | 80,941 | -0.05(-0.63%) |
Jan 14, 2015 | 8.072 | 8.333 | 8.072 | 8.228 | 89,807 | -0.13(-1.60%) |
Jan 13, 2015 | 8.474 | 8.727 | 8.213 | 8.362 | 93,116 | +0.00(+0.00%) |
Jan 12, 2015 | 8.519 | 8.519 | 8.325 | 8.362 | 43,329 | -0.13(-1.58%) |
Jan 09, 2015 | 8.653 | 8.653 | 8.496 | 8.496 | 43,914 | -0.19(-2.14%) |
Jan 08, 2015 | 8.623 | 8.727 | 8.504 | 8.683 | 57,869 | +0.14(+1.66%) |
Jan 07, 2015 | 8.526 | 8.563 | 8.333 | 8.541 | 73,661 | +0.08(+0.97%) |
Jan 06, 2015 | 8.556 | 8.578 | 8.355 | 8.459 | 87,620 | -0.06(-0.70%) |
Jan 05, 2015 | 8.556 | 8.653 | 8.437 | 8.519 | 120,622 | -0.16(-1.80%) |
Jan 02, 2015 | 8.794 | 8.794 | 8.534 | 8.675 | 51,714 | -0.04(-0.43%) |
Dec 31, 2014 | 8.988 | 8.712 | 8.712 | 8.712 | 158,196 | -0.26(-2.90%) |
Dec 30, 2014 | 8.988 | 9.055 | 8.839 | 8.973 | 91,552 | -0.16(-1.71%) |
Dec 29, 2014 | 9.062 | 9.137 | 8.943 | 9.129 | 57,474 | +0.10(+1.07%) |
Dec 26, 2014 | 8.936 | 9.055 | 8.913 | 9.033 | 61,728 | +0.10(+1.08%) |
Dec 24, 2014 | 8.936 | 8.936 | 8.936 | 8.936 | 25,918 | +0.01(+0.08%) |
Dec 23, 2014 | 8.861 | 8.936 | 8.794 | 8.928 | 55,113 | +0.07(+0.84%) |
Dec 22, 2014 | 8.839 | 8.861 | 8.742 | 8.854 | 39,978 | -0.01(-0.08%) |
Dec 19, 2014 | 8.854 | 8.876 | 8.727 | 8.861 | 257,714 | -0.02(-0.25%) |
Dec 18, 2014 | 8.824 | 8.913 | 8.697 | 8.884 | 77,779 | +0.12(+1.36%) |
Dec 17, 2014 | 8.385 | 8.772 | 8.362 | 8.764 | 118,040 | +0.39(+4.72%) |
Dec 16, 2014 | 8.169 | 8.556 | 8.169 | 8.370 | 101,553 | +0.14(+1.72%) |
Dec 15, 2014 | 8.303 | 8.377 | 8.027 | 8.228 | 137,245 | -0.05(-0.63%) |
Dec 12, 2014 | 8.273 | 8.437 | 8.273 | 8.280 | 49,308 | -0.12(-1.42%) |
Dec 11, 2014 | 8.355 | 8.504 | 8.355 | 8.400 | 38,090 | +0.11(+1.35%) |
Dec 10, 2014 | 8.556 | 8.601 | 8.273 | 8.288 | 81,945 | -0.28(-3.22%) |
Dec 09, 2014 | 8.280 | 8.563 | 8.266 | 8.563 | 61,246 | +0.17(+2.04%) |
Dec 08, 2014 | 8.355 | 8.563 | 8.303 | 8.392 | 58,094 | -0.01(-0.18%) |
Dec 05, 2014 | 8.199 | 8.467 | 8.199 | 8.407 | 77,639 | +0.20(+2.45%) |
Dec 04, 2014 | 8.184 | 8.280 | 8.132 | 8.206 | 45,934 | -0.06(-0.72%) |
Dec 03, 2014 | 8.221 | 8.377 | 8.109 | 8.266 | 72,742 | +0.05(+0.63%) |
Dec 02, 2014 | 8.050 | 8.243 | 8.035 | 8.213 | 56,332 | +0.22(+2.70%) |