Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.444 | 8.530 | 8.314 | 8.314 | 169,871 | -0.16(-1.91%) |
Feb 26, 2015 | 8.854 | 8.854 | 8.417 | 8.476 | 194,718 | -0.40(-4.51%) |
Feb 25, 2015 | 8.584 | 8.914 | 8.536 | 8.876 | 322,386 | +0.30(+3.46%) |
Feb 24, 2015 | 8.493 | 8.887 | 8.455 | 8.579 | 431,601 | +0.14(+1.66%) |
Feb 23, 2015 | 8.601 | 8.601 | 8.293 | 8.438 | 362,891 | -0.16(-1.88%) |
Feb 20, 2015 | 8.433 | 8.709 | 8.352 | 8.601 | 314,612 | +0.21(+2.45%) |
Feb 19, 2015 | 8.158 | 8.428 | 8.158 | 8.395 | 151,557 | +0.14(+1.64%) |
Feb 18, 2015 | 8.287 | 8.353 | 8.212 | 8.260 | 125,226 | -0.09(-1.10%) |
Feb 17, 2015 | 8.347 | 8.401 | 8.212 | 8.352 | 136,323 | +0.02(+0.19%) |
Feb 13, 2015 | 8.266 | 8.336 | 8.336 | 8.336 | 169,000 | +0.10(+1.18%) |
Feb 12, 2015 | 8.287 | 8.352 | 8.201 | 8.239 | 206,942 | -0.03(-0.33%) |
Feb 11, 2015 | 8.314 | 8.314 | 8.152 | 8.266 | 116,654 | -0.03(-0.33%) |
Feb 10, 2015 | 8.493 | 8.665 | 8.271 | 8.293 | 228,311 | -0.31(-3.64%) |
Feb 09, 2015 | 8.703 | 8.725 | 8.606 | 8.606 | 196,760 | -0.03(-0.38%) |
Feb 06, 2015 | 8.606 | 8.745 | 8.574 | 8.638 | 432,688 | +0.02(+0.19%) |
Feb 05, 2015 | 8.552 | 8.860 | 8.487 | 8.622 | 446,461 | +0.18(+2.18%) |
Feb 04, 2015 | 8.411 | 8.547 | 8.352 | 8.438 | 207,288 | +0.01(+0.13%) |
Feb 03, 2015 | 8.239 | 8.428 | 8.168 | 8.428 | 311,367 | +0.28(+3.38%) |
Feb 02, 2015 | 8.136 | 8.233 | 8.114 | 8.152 | 214,693 | +0.14(+1.68%) |
Jan 30, 2015 | 8.017 | 8.120 | 7.995 | 8.017 | 267,562 | -0.01(-0.13%) |
Jan 29, 2015 | 8.028 | 8.244 | 7.860 | 8.028 | 147,006 | +0.00(+0.00%) |
Jan 28, 2015 | 8.050 | 8.082 | 7.974 | 8.028 | 214,308 | +0.02(+0.20%) |
Jan 27, 2015 | 7.941 | 8.050 | 7.909 | 8.012 | 140,782 | +0.03(+0.41%) |
Jan 26, 2015 | 8.050 | 8.082 | 7.887 | 7.979 | 167,796 | -0.02(-0.20%) |
Jan 23, 2015 | 7.990 | 8.120 | 7.936 | 7.995 | 440,353 | -0.03(-0.40%) |
Jan 22, 2015 | 7.931 | 8.163 | 7.817 | 8.028 | 482,882 | +0.06(+0.81%) |
Jan 21, 2015 | 7.698 | 7.995 | 7.667 | 7.963 | 281,312 | +0.27(+3.48%) |
Jan 20, 2015 | 7.725 | 7.847 | 7.617 | 7.695 | 600,598 | +0.05(+0.67%) |
Jan 16, 2015 | 7.509 | 7.736 | 7.493 | 7.644 | 277,896 | +0.11(+1.51%) |
Jan 15, 2015 | 7.450 | 7.698 | 7.347 | 7.531 | 779,410 | +0.18(+2.50%) |
Jan 14, 2015 | 7.315 | 7.504 | 7.277 | 7.347 | 727,042 | -0.06(-0.80%) |
Jan 13, 2015 | 7.558 | 7.563 | 7.272 | 7.407 | 252,419 | -0.10(-1.37%) |
Jan 12, 2015 | 7.769 | 7.769 | 7.482 | 7.509 | 307,533 | -0.29(-3.67%) |
Jan 09, 2015 | 7.752 | 7.812 | 7.628 | 7.796 | 149,440 | +0.08(+1.05%) |
Jan 08, 2015 | 7.655 | 7.742 | 7.590 | 7.715 | 303,770 | +0.16(+2.15%) |
Jan 07, 2015 | 7.601 | 7.650 | 7.455 | 7.553 | 200,704 | +0.11(+1.53%) |
Jan 06, 2015 | 7.596 | 7.617 | 7.277 | 7.439 | 248,309 | -0.12(-1.57%) |
Jan 05, 2015 | 7.650 | 7.823 | 7.509 | 7.558 | 421,559 | -0.26(-3.32%) |
Jan 02, 2015 | 7.806 | 7.833 | 7.688 | 7.817 | 106,827 | +0.16(+2.12%) |
Dec 31, 2014 | 7.509 | 7.655 | 7.655 | 7.655 | 743,007 | +0.11(+1.50%) |
Dec 30, 2014 | 7.482 | 7.601 | 7.471 | 7.542 | 849,925 | +0.02(+0.22%) |
Dec 29, 2014 | 7.628 | 7.716 | 7.466 | 7.525 | 898,699 | -0.12(-1.62%) |
Dec 26, 2014 | 7.752 | 7.828 | 7.644 | 7.650 | 504,599 | -0.08(-1.05%) |
Dec 24, 2014 | 7.677 | 7.731 | 7.731 | 7.731 | 323,932 | -0.03(-0.42%) |
Dec 23, 2014 | 7.758 | 7.995 | 7.752 | 7.763 | 731,276 | -0.02(-0.28%) |
Dec 22, 2014 | 7.990 | 7.990 | 7.698 | 7.785 | 685,540 | -0.26(-3.29%) |
Dec 19, 2014 | 7.968 | 8.212 | 7.850 | 8.050 | 715,886 | +0.14(+1.78%) |
Dec 18, 2014 | 7.769 | 8.006 | 7.617 | 7.909 | 810,885 | +0.29(+3.76%) |
Dec 17, 2014 | 7.255 | 7.736 | 7.234 | 7.623 | 658,639 | +0.36(+4.91%) |
Dec 16, 2014 | 6.937 | 7.315 | 6.780 | 7.266 | 1,118,097 | +0.25(+3.62%) |
Dec 15, 2014 | 7.255 | 7.407 | 6.850 | 7.012 | 656,062 | -0.23(-3.13%) |
Dec 12, 2014 | 7.336 | 7.423 | 7.208 | 7.239 | 627,693 | -0.18(-2.47%) |
Dec 11, 2014 | 7.358 | 7.769 | 7.358 | 7.423 | 669,917 | -0.04(-0.58%) |
Dec 10, 2014 | 7.666 | 7.682 | 7.401 | 7.466 | 490,694 | -0.27(-3.47%) |
Dec 09, 2014 | 7.796 | 7.936 | 7.617 | 7.734 | 709,746 | -0.33(-4.11%) |
Dec 08, 2014 | 8.363 | 8.379 | 8.033 | 8.066 | 645,134 | -0.35(-4.17%) |
Dec 05, 2014 | 8.347 | 8.552 | 8.303 | 8.417 | 495,131 | +0.06(+0.71%) |
Dec 04, 2014 | 8.276 | 8.455 | 8.276 | 8.357 | 526,884 | +0.09(+1.05%) |
Dec 03, 2014 | 8.363 | 8.532 | 8.260 | 8.271 | 513,414 | -0.02(-0.26%) |
Dec 02, 2014 | 8.541 | 8.741 | 8.282 | 8.293 | 656,790 | -0.30(-3.46%) |