Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.339 | 8.428 | 8.307 | 8.428 | 140,803 | +0.14(+1.69%) |
Feb 26, 2015 | 8.415 | 8.428 | 8.281 | 8.288 | 247,532 | -0.15(-1.74%) |
Feb 25, 2015 | 8.422 | 8.435 | 8.403 | 8.435 | 127,730 | +0.04(+0.53%) |
Feb 24, 2015 | 8.390 | 8.415 | 8.371 | 8.390 | 116,459 | +0.02(+0.23%) |
Feb 23, 2015 | 8.377 | 8.396 | 8.364 | 8.371 | 90,877 | +0.01(+0.15%) |
Feb 20, 2015 | 8.364 | 8.383 | 8.339 | 8.358 | 130,092 | +0.03(+0.37%) |
Feb 19, 2015 | 8.281 | 8.339 | 8.281 | 8.327 | 134,725 | +0.06(+0.78%) |
Feb 18, 2015 | 8.186 | 8.281 | 8.166 | 8.262 | 377,386 | +0.11(+1.33%) |
Feb 17, 2015 | 8.307 | 8.307 | 8.134 | 8.154 | 356,436 | -0.13(-1.62%) |
Feb 13, 2015 | 8.364 | 8.288 | 8.288 | 8.288 | 353,955 | -0.04(-0.54%) |
Feb 12, 2015 | 8.371 | 8.371 | 8.332 | 8.332 | 283,311 | -0.03(-0.31%) |
Feb 11, 2015 | 8.479 | 8.486 | 8.358 | 8.358 | 211,832 | -0.10(-1.16%) |
Feb 10, 2015 | 8.444 | 8.482 | 8.412 | 8.456 | 219,831 | +0.02(+0.23%) |
Feb 09, 2015 | 8.494 | 8.501 | 8.425 | 8.437 | 308,806 | -0.07(-0.82%) |
Feb 06, 2015 | 8.577 | 8.641 | 8.494 | 8.507 | 366,836 | -0.07(-0.81%) |
Feb 05, 2015 | 8.628 | 8.647 | 8.564 | 8.577 | 234,785 | -0.04(-0.52%) |
Feb 04, 2015 | 8.577 | 8.645 | 8.526 | 8.621 | 250,105 | +0.03(+0.37%) |
Feb 03, 2015 | 8.653 | 8.704 | 8.590 | 8.590 | 346,601 | -0.08(-0.95%) |
Feb 02, 2015 | 8.660 | 8.685 | 8.653 | 8.672 | 206,092 | +0.03(+0.37%) |
Jan 30, 2015 | 8.615 | 8.615 | 8.602 | 8.641 | 218,106 | +0.07(+0.76%) |
Jan 29, 2015 | 8.526 | 8.583 | 8.513 | 8.575 | 181,824 | +0.07(+0.80%) |
Jan 28, 2015 | 8.507 | 8.564 | 8.482 | 8.507 | 258,027 | +0.02(+0.22%) |
Jan 27, 2015 | 8.425 | 8.507 | 8.425 | 8.488 | 215,114 | +0.06(+0.68%) |
Jan 26, 2015 | 8.450 | 8.453 | 8.425 | 8.431 | 258,519 | -0.02(-0.23%) |
Jan 23, 2015 | 8.469 | 8.469 | 8.418 | 8.450 | 142,690 | +0.01(+0.08%) |
Jan 22, 2015 | 8.418 | 8.450 | 8.405 | 8.444 | 132,593 | +0.03(+0.38%) |
Jan 21, 2015 | 8.412 | 8.437 | 8.380 | 8.412 | 161,276 | +0.02(+0.23%) |
Jan 20, 2015 | 8.425 | 8.425 | 8.374 | 8.393 | 151,810 | -0.01(-0.15%) |
Jan 16, 2015 | 8.393 | 8.418 | 8.355 | 8.405 | 381,027 | +0.01(+0.15%) |
Jan 15, 2015 | 8.374 | 8.418 | 8.367 | 8.393 | 198,928 | +0.02(+0.23%) |
Jan 14, 2015 | 8.342 | 8.386 | 8.342 | 8.374 | 280,426 | +0.04(+0.53%) |
Jan 13, 2015 | 8.310 | 8.367 | 8.310 | 8.329 | 243,381 | +0.01(+0.08%) |
Jan 12, 2015 | 8.285 | 8.323 | 8.285 | 8.323 | 235,717 | +0.02(+0.20%) |
Jan 09, 2015 | 8.243 | 8.306 | 8.237 | 8.306 | 224,555 | +0.06(+0.69%) |
Jan 08, 2015 | 8.237 | 8.268 | 8.205 | 8.249 | 274,100 | +0.01(+0.08%) |
Jan 07, 2015 | 8.186 | 8.256 | 8.174 | 8.243 | 248,678 | +0.05(+0.62%) |
Jan 06, 2015 | 8.167 | 8.199 | 8.167 | 8.193 | 303,864 | +0.03(+0.31%) |
Jan 05, 2015 | 8.161 | 8.199 | 8.142 | 8.167 | 203,800 | -0.01(-0.15%) |
Jan 02, 2015 | 8.104 | 8.193 | 8.091 | 8.180 | 194,130 | +0.05(+0.62%) |
Dec 31, 2014 | 8.123 | 8.129 | 8.129 | 8.129 | 170,373 | +0.01(+0.08%) |
Dec 30, 2014 | 8.098 | 8.123 | 8.085 | 8.123 | 167,136 | +0.01(+0.08%) |
Dec 29, 2014 | 8.123 | 8.148 | 8.053 | 8.117 | 250,613 | +0.00(+0.01%) |
Dec 26, 2014 | 8.079 | 8.123 | 8.060 | 8.116 | 143,316 | +0.03(+0.38%) |
Dec 24, 2014 | 8.104 | 8.085 | 8.085 | 8.085 | 177,491 | -0.01(-0.08%) |
Dec 23, 2014 | 8.104 | 8.136 | 8.079 | 8.091 | 142,123 | +0.01(+0.16%) |
Dec 22, 2014 | 8.110 | 8.123 | 8.072 | 8.079 | 134,860 | -0.04(-0.54%) |
Dec 19, 2014 | 8.142 | 8.155 | 8.085 | 8.123 | 154,648 | -0.02(-0.23%) |
Dec 18, 2014 | 8.148 | 8.148 | 8.104 | 8.142 | 175,663 | +0.01(+0.16%) |
Dec 17, 2014 | 8.091 | 8.142 | 8.085 | 8.129 | 290,359 | +0.05(+0.63%) |
Dec 16, 2014 | 8.003 | 8.098 | 7.997 | 8.079 | 324,985 | +0.08(+0.95%) |
Dec 15, 2014 | 7.984 | 8.003 | 7.959 | 8.003 | 236,214 | +0.05(+0.64%) |
Dec 12, 2014 | 8.003 | 8.028 | 7.946 | 7.952 | 253,520 | -0.07(-0.90%) |
Dec 11, 2014 | 8.050 | 8.068 | 8.024 | 8.024 | 338,240 | -0.02(-0.23%) |
Dec 10, 2014 | 7.999 | 8.050 | 7.987 | 8.043 | 341,427 | +0.07(+0.87%) |
Dec 09, 2014 | 7.949 | 8.006 | 7.943 | 7.974 | 246,113 | +0.01(+0.16%) |
Dec 08, 2014 | 7.968 | 7.999 | 7.955 | 7.962 | 354,811 | -0.01(-0.08%) |
Dec 05, 2014 | 7.980 | 7.980 | 7.974 | 7.968 | 265,652 | -0.01(-0.16%) |
Dec 04, 2014 | 7.955 | 7.987 | 7.911 | 7.980 | 150,641 | +0.03(+0.40%) |
Dec 03, 2014 | 7.930 | 7.968 | 7.930 | 7.949 | 149,876 | +0.01(+0.08%) |
Dec 02, 2014 | 7.861 | 7.943 | 7.861 | 7.943 | 150,585 | +0.06(+0.80%) |