Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.362 | 8.414 | 8.242 | 8.298 | 1,667,749 | +0.08(+0.99%) |
Feb 26, 2015 | 8.551 | 8.594 | 8.208 | 8.216 | 2,595,839 | -0.17(-1.99%) |
Feb 25, 2015 | 8.333 | 8.468 | 8.256 | 8.383 | 2,842,675 | +0.16(+1.96%) |
Feb 24, 2015 | 8.265 | 8.417 | 8.197 | 8.223 | 2,435,631 | -0.14(-1.62%) |
Feb 23, 2015 | 8.358 | 8.468 | 8.223 | 8.358 | 3,643,240 | -0.11(-1.30%) |
Feb 20, 2015 | 8.934 | 9.061 | 8.468 | 8.468 | 3,978,220 | -0.58(-6.45%) |
Feb 19, 2015 | 9.662 | 9.696 | 8.976 | 9.052 | 3,030,963 | -0.67(-6.88%) |
Feb 18, 2015 | 9.535 | 9.768 | 9.417 | 9.721 | 2,666,259 | +0.19(+2.04%) |
Feb 17, 2015 | 9.781 | 9.899 | 9.476 | 9.527 | 2,402,384 | -0.51(-5.06%) |
Feb 13, 2015 | 10.04 | 10.03 | 10.03 | 10.03 | 1,899,346 | +0.15(+1.54%) |
Feb 12, 2015 | 9.713 | 9.976 | 9.713 | 9.882 | 2,373,543 | +0.19(+1.92%) |
Feb 11, 2015 | 9.705 | 9.781 | 9.467 | 9.696 | 1,955,227 | -0.01(-0.09%) |
Feb 10, 2015 | 9.730 | 9.806 | 9.578 | 9.705 | 1,551,532 | -0.16(-1.63%) |
Feb 09, 2015 | 9.815 | 9.967 | 9.738 | 9.865 | 1,826,206 | +0.16(+1.66%) |
Feb 06, 2015 | 9.698 | 9.984 | 9.578 | 9.705 | 2,269,380 | -0.41(-4.02%) |
Feb 05, 2015 | 9.908 | 10.12 | 9.874 | 10.11 | 2,236,031 | +0.09(+0.93%) |
Feb 04, 2015 | 9.857 | 10.16 | 9.806 | 10.02 | 2,081,288 | +0.25(+2.51%) |
Feb 03, 2015 | 9.925 | 10.07 | 9.607 | 9.772 | 2,417,614 | -0.24(-2.37%) |
Feb 02, 2015 | 9.671 | 10.10 | 9.654 | 10.01 | 2,341,851 | +0.14(+1.37%) |
Jan 30, 2015 | 9.425 | 9.976 | 9.366 | 9.874 | 3,517,907 | +0.47(+4.95%) |
Jan 29, 2015 | 9.340 | 9.476 | 9.188 | 9.408 | 2,376,040 | -0.15(-1.59%) |
Jan 28, 2015 | 9.891 | 10.07 | 9.426 | 9.561 | 2,833,405 | -0.53(-5.29%) |
Jan 27, 2015 | 9.772 | 10.12 | 9.738 | 10.09 | 2,862,849 | +0.35(+3.56%) |
Jan 26, 2015 | 9.247 | 9.806 | 9.137 | 9.747 | 2,529,181 | +0.28(+2.95%) |
Jan 23, 2015 | 9.569 | 9.620 | 9.329 | 9.467 | 2,566,783 | -0.22(-2.27%) |
Jan 22, 2015 | 9.789 | 9.891 | 9.594 | 9.688 | 2,785,261 | +0.02(+0.18%) |
Jan 21, 2015 | 9.798 | 9.848 | 9.323 | 9.671 | 5,321,794 | +0.05(+0.53%) |
Jan 20, 2015 | 9.611 | 9.688 | 9.425 | 9.620 | 3,700,280 | +0.30(+3.27%) |
Jan 16, 2015 | 9.281 | 9.476 | 9.146 | 9.315 | 3,630,512 | +0.24(+2.61%) |
Jan 15, 2015 | 9.188 | 9.230 | 9.002 | 9.078 | 2,990,164 | +0.34(+3.88%) |
Jan 14, 2015 | 8.909 | 9.010 | 8.527 | 8.739 | 2,799,916 | -0.08(-0.86%) |
Jan 13, 2015 | 9.230 | 9.264 | 8.688 | 8.815 | 3,062,052 | -0.25(-2.71%) |
Jan 12, 2015 | 8.722 | 9.188 | 8.697 | 9.061 | 2,954,859 | +0.36(+4.19%) |
Jan 09, 2015 | 8.468 | 8.710 | 8.468 | 8.697 | 2,326,188 | +0.32(+3.84%) |
Jan 08, 2015 | 8.536 | 8.765 | 8.350 | 8.375 | 2,156,355 | -0.17(-1.98%) |
Jan 07, 2015 | 8.434 | 8.748 | 8.367 | 8.544 | 3,224,524 | -0.13(-1.46%) |
Jan 06, 2015 | 8.451 | 8.739 | 8.333 | 8.671 | 3,672,226 | +0.30(+3.54%) |
Jan 05, 2015 | 8.383 | 8.383 | 8.036 | 8.375 | 2,811,218 | +0.27(+3.34%) |
Jan 02, 2015 | 7.664 | 8.121 | 7.630 | 8.104 | 2,269,963 | +0.31(+4.02%) |
Dec 31, 2014 | 7.825 | 7.791 | 7.791 | 7.791 | 3,461,076 | -0.04(-0.54%) |
Dec 30, 2014 | 7.672 | 8.044 | 7.605 | 7.833 | 4,250,861 | +0.30(+4.05%) |
Dec 29, 2014 | 7.672 | 7.757 | 7.494 | 7.528 | 3,362,563 | -0.19(-2.52%) |
Dec 26, 2014 | 7.918 | 7.935 | 7.706 | 7.723 | 2,754,654 | +0.06(+0.77%) |
Dec 24, 2014 | 7.520 | 7.664 | 7.664 | 7.664 | 2,863,426 | +0.21(+2.84%) |
Dec 23, 2014 | 7.621 | 7.880 | 7.427 | 7.452 | 3,955,784 | -0.20(-2.65%) |
Dec 22, 2014 | 8.172 | 8.231 | 7.587 | 7.655 | 5,261,272 | -0.50(-6.13%) |
Dec 19, 2014 | 8.011 | 8.333 | 7.994 | 8.155 | 8,928,442 | +0.11(+1.37%) |
Dec 18, 2014 | 7.994 | 8.113 | 7.748 | 8.045 | 4,436,751 | +0.19(+2.37%) |
Dec 17, 2014 | 7.579 | 7.858 | 7.452 | 7.858 | 5,601,383 | +0.31(+4.15%) |
Dec 16, 2014 | 7.842 | 7.918 | 7.503 | 7.545 | 4,470,503 | -0.10(-1.33%) |
Dec 15, 2014 | 8.121 | 8.282 | 7.600 | 7.647 | 4,855,191 | -0.62(-7.48%) |
Dec 12, 2014 | 8.299 | 8.464 | 8.155 | 8.265 | 2,583,472 | -0.06(-0.71%) |
Dec 11, 2014 | 8.426 | 8.646 | 8.256 | 8.324 | 3,621,867 | -0.17(-1.99%) |
Dec 10, 2014 | 8.875 | 9.103 | 8.477 | 8.494 | 3,556,688 | -0.40(-4.48%) |
Dec 09, 2014 | 8.629 | 9.044 | 8.527 | 8.892 | 3,495,077 | +0.57(+6.82%) |
Dec 08, 2014 | 8.451 | 8.451 | 7.964 | 8.324 | 3,093,289 | -0.02(-0.20%) |
Dec 05, 2014 | 8.400 | 8.477 | 8.231 | 8.341 | 2,667,253 | -0.19(-2.18%) |
Dec 04, 2014 | 8.604 | 8.832 | 8.477 | 8.527 | 2,133,172 | -0.19(-2.14%) |
Dec 03, 2014 | 8.417 | 8.866 | 8.417 | 8.714 | 2,648,346 | +0.40(+4.79%) |
Dec 02, 2014 | 8.392 | 8.679 | 8.214 | 8.316 | 2,701,831 | -0.29(-3.35%) |