Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.038 | 8.302 | 8.004 | 8.070 | 1,530,420 | -0.05(-0.56%) |
Feb 26, 2015 | 7.857 | 8.152 | 7.734 | 8.116 | 1,793,262 | +0.23(+2.94%) |
Feb 25, 2015 | 7.289 | 8.102 | 7.275 | 7.884 | 1,469,497 | +0.40(+5.28%) |
Feb 24, 2015 | 7.466 | 7.525 | 7.357 | 7.489 | 1,192,551 | +0.08(+1.10%) |
Feb 23, 2015 | 7.470 | 7.661 | 7.389 | 7.407 | 543,622 | -0.15(-2.04%) |
Feb 20, 2015 | 7.611 | 7.670 | 7.502 | 7.561 | 242,744 | -0.05(-0.66%) |
Feb 19, 2015 | 7.548 | 7.734 | 7.452 | 7.611 | 499,642 | -0.10(-1.35%) |
Feb 18, 2015 | 7.779 | 7.934 | 7.666 | 7.716 | 700,858 | -0.17(-2.19%) |
Feb 17, 2015 | 7.425 | 7.907 | 7.402 | 7.889 | 1,213,315 | +0.46(+6.18%) |
Feb 13, 2015 | 7.475 | 7.430 | 7.430 | 7.430 | 939,906 | +0.05(+0.74%) |
Feb 12, 2015 | 7.375 | 7.725 | 7.348 | 7.375 | 749,288 | +0.10(+1.44%) |
Feb 11, 2015 | 7.275 | 7.384 | 7.171 | 7.271 | 770,899 | -0.09(-1.17%) |
Feb 10, 2015 | 7.525 | 7.530 | 7.221 | 7.357 | 609,191 | -0.18(-2.35%) |
Feb 09, 2015 | 7.589 | 7.811 | 7.520 | 7.534 | 867,774 | -0.01(-0.12%) |
Feb 06, 2015 | 7.679 | 8.061 | 7.370 | 7.543 | 1,349,380 | -0.13(-1.72%) |
Feb 05, 2015 | 7.370 | 7.702 | 7.339 | 7.675 | 749,262 | +0.37(+5.10%) |
Feb 04, 2015 | 7.402 | 7.539 | 7.157 | 7.302 | 1,214,413 | -0.25(-3.31%) |
Feb 03, 2015 | 7.848 | 8.093 | 7.507 | 7.552 | 1,979,449 | -0.15(-2.00%) |
Feb 02, 2015 | 7.357 | 7.752 | 7.357 | 7.707 | 698,215 | +0.27(+3.60%) |
Jan 30, 2015 | 7.225 | 7.507 | 7.183 | 7.439 | 425,554 | +0.15(+1.99%) |
Jan 29, 2015 | 7.298 | 7.352 | 7.084 | 7.293 | 987,570 | +0.00(+0.00%) |
Jan 28, 2015 | 7.902 | 7.929 | 7.230 | 7.293 | 805,786 | -0.60(-7.65%) |
Jan 27, 2015 | 7.566 | 7.898 | 7.534 | 7.898 | 525,403 | +0.27(+3.51%) |
Jan 26, 2015 | 7.561 | 7.630 | 7.430 | 7.630 | 1,104,467 | +0.08(+1.08%) |
Jan 23, 2015 | 7.575 | 7.975 | 7.480 | 7.548 | 1,253,814 | -0.06(-0.84%) |
Jan 22, 2015 | 7.634 | 7.716 | 7.457 | 7.611 | 1,368,955 | +0.07(+0.90%) |
Jan 21, 2015 | 7.330 | 7.557 | 7.271 | 7.543 | 540,455 | +0.27(+3.75%) |
Jan 20, 2015 | 7.248 | 7.366 | 7.011 | 7.271 | 537,764 | -0.01(-0.19%) |
Jan 16, 2015 | 7.025 | 7.302 | 6.998 | 7.284 | 566,148 | +0.24(+3.35%) |
Jan 15, 2015 | 7.430 | 7.475 | 6.980 | 7.048 | 1,363,187 | -0.29(-3.90%) |
Jan 14, 2015 | 7.275 | 7.370 | 7.134 | 7.334 | 1,934,087 | +0.00(+0.00%) |
Jan 13, 2015 | 6.857 | 7.334 | 6.807 | 7.334 | 1,965,917 | +0.50(+7.31%) |
Jan 12, 2015 | 6.930 | 6.930 | 6.603 | 6.834 | 1,871,207 | -0.19(-2.72%) |
Jan 09, 2015 | 7.121 | 7.180 | 6.980 | 7.025 | 1,232,595 | -0.09(-1.21%) |
Jan 08, 2015 | 7.075 | 7.157 | 6.975 | 7.111 | 1,691,866 | +0.06(+0.90%) |
Jan 07, 2015 | 7.311 | 7.330 | 7.025 | 7.048 | 1,268,530 | -0.25(-3.48%) |
Jan 06, 2015 | 7.257 | 7.316 | 7.139 | 7.302 | 1,537,720 | +0.04(+0.50%) |
Jan 05, 2015 | 7.275 | 7.380 | 7.155 | 7.266 | 1,282,823 | -0.13(-1.78%) |
Jan 02, 2015 | 7.139 | 7.575 | 7.139 | 7.398 | 1,273,950 | -0.16(-2.10%) |
Dec 31, 2014 | 7.480 | 7.557 | 7.557 | 7.557 | 607,384 | +0.01(+0.18%) |
Dec 30, 2014 | 7.611 | 7.652 | 7.384 | 7.543 | 670,194 | -0.03(-0.36%) |
Dec 29, 2014 | 7.598 | 7.666 | 7.380 | 7.570 | 927,461 | +0.01(+0.12%) |
Dec 26, 2014 | 7.675 | 7.689 | 7.430 | 7.561 | 744,772 | -0.07(-0.95%) |
Dec 24, 2014 | 7.743 | 7.634 | 7.634 | 7.634 | 504,833 | -0.10(-1.29%) |
Dec 23, 2014 | 7.925 | 7.988 | 7.670 | 7.734 | 1,152,702 | -0.18(-2.24%) |
Dec 22, 2014 | 8.279 | 8.279 | 7.879 | 7.911 | 844,104 | -0.27(-3.28%) |
Dec 19, 2014 | 7.779 | 8.225 | 7.670 | 8.179 | 1,560,904 | +0.52(+6.82%) |
Dec 18, 2014 | 7.393 | 7.729 | 7.393 | 7.657 | 1,292,154 | +0.30(+4.01%) |
Dec 17, 2014 | 6.893 | 7.482 | 6.884 | 7.361 | 1,335,216 | +0.45(+6.58%) |
Dec 16, 2014 | 6.907 | 7.102 | 6.762 | 6.907 | 4,275,303 | +0.10(+1.54%) |
Dec 15, 2014 | 6.989 | 7.002 | 6.757 | 6.802 | 2,718,241 | -0.11(-1.64%) |
Dec 12, 2014 | 7.498 | 7.498 | 6.907 | 6.916 | 4,151,707 | -0.40(-5.47%) |
Dec 11, 2014 | 7.284 | 7.389 | 7.243 | 7.316 | 1,267,442 | +0.05(+0.75%) |
Dec 10, 2014 | 7.593 | 7.634 | 7.252 | 7.261 | 1,774,019 | -0.41(-5.39%) |
Dec 09, 2014 | 7.607 | 7.711 | 7.575 | 7.675 | 1,367,683 | +0.03(+0.36%) |
Dec 08, 2014 | 7.652 | 7.784 | 7.598 | 7.648 | 2,324,057 | -0.11(-1.41%) |
Dec 05, 2014 | 7.775 | 7.902 | 7.625 | 7.757 | 1,676,802 | -0.18(-2.23%) |
Dec 04, 2014 | 8.134 | 8.252 | 7.807 | 7.934 | 1,926,424 | -0.14(-1.74%) |
Dec 03, 2014 | 7.998 | 8.152 | 7.998 | 8.075 | 1,196,992 | -0.02(-0.28%) |
Dec 02, 2014 | 8.157 | 8.220 | 8.023 | 8.098 | 1,995,585 | -0.08(-1.00%) |