Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.285 | 8.319 | 8.237 | 8.247 | 166,206 | -0.02(-0.29%) |
Feb 26, 2015 | 8.295 | 8.329 | 8.252 | 8.271 | 109,043 | -0.04(-0.52%) |
Feb 25, 2015 | 8.406 | 8.411 | 8.295 | 8.314 | 164,294 | -0.07(-0.86%) |
Feb 24, 2015 | 8.387 | 8.420 | 8.377 | 8.387 | 195,213 | +0.01(+0.17%) |
Feb 23, 2015 | 8.305 | 8.372 | 8.295 | 8.372 | 130,951 | +0.08(+0.99%) |
Feb 20, 2015 | 8.180 | 8.324 | 8.165 | 8.290 | 125,801 | +0.11(+1.29%) |
Feb 19, 2015 | 8.151 | 8.184 | 8.132 | 8.184 | 111,011 | +0.04(+0.53%) |
Feb 18, 2015 | 8.146 | 8.160 | 8.059 | 8.141 | 117,255 | +0.00(+0.04%) |
Feb 17, 2015 | 8.189 | 8.189 | 8.117 | 8.138 | 120,352 | -0.05(-0.56%) |
Feb 13, 2015 | 8.170 | 8.184 | 8.184 | 8.184 | 136,754 | +0.03(+0.41%) |
Feb 12, 2015 | 8.141 | 8.170 | 8.136 | 8.151 | 114,437 | +0.04(+0.45%) |
Feb 11, 2015 | 8.119 | 8.128 | 8.071 | 8.114 | 99,951 | -0.01(-0.18%) |
Feb 10, 2015 | 8.119 | 8.129 | 8.081 | 8.129 | 80,898 | +0.03(+0.41%) |
Feb 09, 2015 | 8.081 | 8.110 | 8.076 | 8.095 | 134,618 | +0.02(+0.30%) |
Feb 06, 2015 | 7.971 | 8.086 | 7.966 | 8.071 | 125,056 | +0.08(+1.02%) |
Feb 05, 2015 | 8.028 | 8.047 | 7.990 | 7.990 | 90,870 | -0.01(-0.18%) |
Feb 04, 2015 | 8.066 | 8.066 | 8.004 | 8.004 | 93,834 | -0.08(-0.95%) |
Feb 03, 2015 | 8.086 | 8.095 | 7.995 | 8.081 | 132,250 | +0.00(+0.06%) |
Feb 02, 2015 | 7.980 | 8.081 | 7.965 | 8.076 | 154,757 | +0.11(+1.32%) |
Jan 30, 2015 | 7.990 | 8.019 | 7.942 | 7.971 | 121,473 | -0.04(-0.48%) |
Jan 29, 2015 | 7.937 | 8.009 | 7.923 | 8.009 | 108,053 | +0.09(+1.09%) |
Jan 28, 2015 | 7.966 | 7.966 | 7.913 | 7.923 | 111,846 | -0.03(-0.36%) |
Jan 27, 2015 | 7.961 | 7.971 | 7.923 | 7.951 | 170,175 | -0.01(-0.07%) |
Jan 26, 2015 | 7.918 | 7.961 | 7.918 | 7.956 | 112,944 | +0.03(+0.36%) |
Jan 23, 2015 | 7.909 | 7.933 | 7.909 | 7.928 | 90,868 | +0.02(+0.24%) |
Jan 22, 2015 | 8.014 | 8.014 | 7.880 | 7.909 | 160,312 | -0.09(-1.14%) |
Jan 21, 2015 | 7.937 | 8.004 | 7.866 | 8.000 | 211,652 | +0.09(+1.09%) |
Jan 20, 2015 | 7.942 | 7.942 | 7.870 | 7.913 | 188,909 | +0.01(+0.12%) |
Jan 16, 2015 | 7.851 | 7.904 | 7.832 | 7.904 | 157,645 | -0.01(-0.12%) |
Jan 15, 2015 | 7.966 | 7.966 | 7.856 | 7.913 | 145,194 | -0.02(-0.27%) |
Jan 14, 2015 | 7.925 | 7.954 | 7.878 | 7.935 | 199,440 | -0.02(-0.30%) |
Jan 13, 2015 | 7.992 | 8.006 | 7.906 | 7.958 | 144,367 | -0.02(-0.24%) |
Jan 12, 2015 | 8.039 | 8.039 | 7.970 | 7.977 | 97,524 | -0.06(-0.71%) |
Jan 09, 2015 | 8.001 | 8.049 | 7.973 | 8.034 | 130,997 | +0.06(+0.78%) |
Jan 08, 2015 | 7.939 | 7.987 | 7.914 | 7.973 | 85,411 | +0.09(+1.09%) |
Jan 07, 2015 | 7.930 | 7.930 | 7.868 | 7.887 | 182,612 | -0.04(-0.54%) |
Jan 06, 2015 | 7.949 | 7.949 | 7.839 | 7.930 | 268,474 | -0.00(-0.06%) |
Jan 05, 2015 | 7.968 | 7.968 | 7.806 | 7.935 | 254,036 | +0.00(+0.00%) |
Jan 02, 2015 | 7.935 | 7.954 | 7.854 | 7.935 | 215,225 | +0.02(+0.30%) |
Dec 31, 2014 | 7.906 | 7.911 | 7.911 | 7.911 | 232,711 | +0.05(+0.60%) |
Dec 30, 2014 | 7.906 | 7.906 | 7.801 | 7.863 | 210,348 | -0.04(-0.54%) |
Dec 29, 2014 | 7.906 | 7.949 | 7.863 | 7.906 | 278,417 | -0.03(-0.36%) |
Dec 26, 2014 | 8.039 | 8.077 | 7.901 | 7.935 | 180,230 | -0.15(-1.82%) |
Dec 24, 2014 | 7.958 | 8.082 | 8.082 | 8.082 | 198,236 | +0.18(+2.29%) |
Dec 23, 2014 | 7.939 | 8.030 | 7.858 | 7.901 | 220,496 | +0.08(+0.97%) |
Dec 22, 2014 | 7.954 | 7.991 | 7.793 | 7.826 | 206,225 | -0.14(-1.78%) |
Dec 19, 2014 | 7.892 | 8.010 | 7.892 | 7.968 | 192,764 | +0.10(+1.26%) |
Dec 18, 2014 | 8.039 | 8.077 | 7.854 | 7.868 | 358,389 | -0.10(-1.31%) |
Dec 17, 2014 | 7.745 | 7.973 | 7.745 | 7.973 | 254,109 | +0.27(+3.44%) |
Dec 16, 2014 | 7.759 | 7.759 | 7.650 | 7.707 | 184,374 | -0.05(-0.64%) |
Dec 15, 2014 | 7.903 | 7.903 | 7.733 | 7.757 | 174,283 | -0.09(-1.14%) |
Dec 12, 2014 | 7.940 | 7.954 | 7.827 | 7.846 | 105,436 | -0.11(-1.36%) |
Dec 11, 2014 | 7.912 | 7.997 | 7.895 | 7.954 | 225,602 | +0.04(+0.48%) |
Dec 10, 2014 | 7.936 | 7.945 | 7.865 | 7.917 | 254,713 | +0.01(+0.12%) |
Dec 09, 2014 | 7.907 | 7.964 | 7.865 | 7.907 | 168,595 | +0.00(+0.00%) |
Dec 08, 2014 | 7.921 | 7.940 | 7.907 | 7.907 | 176,566 | +0.00(+0.00%) |
Dec 05, 2014 | 7.893 | 7.936 | 7.889 | 7.907 | 224,095 | -0.02(-0.24%) |
Dec 04, 2014 | 7.912 | 7.931 | 7.907 | 7.926 | 140,633 | -0.00(-0.06%) |
Dec 03, 2014 | 7.992 | 8.006 | 7.931 | 7.931 | 104,090 | -0.04(-0.56%) |
Dec 02, 2014 | 7.950 | 7.976 | 7.950 | 7.976 | 147,623 | +0.01(+0.09%) |