Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.480 | 8.550 | 8.360 | 8.490 | 1,033,176 | -0.01(-0.12%) |
Feb 26, 2015 | 8.600 | 8.630 | 8.460 | 8.500 | 1,248,836 | -0.23(-2.63%) |
Feb 25, 2015 | 8.760 | 8.940 | 8.655 | 8.730 | 983,705 | -0.04(-0.46%) |
Feb 24, 2015 | 8.830 | 9.040 | 8.750 | 8.770 | 1,377,002 | +0.14(+1.62%) |
Feb 23, 2015 | 8.520 | 8.660 | 8.400 | 8.630 | 1,083,079 | +0.00(+0.00%) |
Feb 20, 2015 | 8.620 | 8.800 | 8.556 | 8.630 | 758,906 | -0.03(-0.35%) |
Feb 19, 2015 | 8.680 | 8.780 | 8.560 | 8.660 | 829,109 | -0.13(-1.48%) |
Feb 18, 2015 | 8.800 | 9.000 | 8.780 | 8.790 | 1,015,949 | -0.07(-0.79%) |
Feb 17, 2015 | 8.950 | 9.030 | 8.820 | 8.860 | 971,680 | -0.03(-0.34%) |
Feb 13, 2015 | 9.030 | 8.890 | 8.890 | 8.890 | 1,464,400 | -0.07(-0.78%) |
Feb 12, 2015 | 8.700 | 9.080 | 8.700 | 8.960 | 1,798,978 | +0.31(+3.58%) |
Feb 11, 2015 | 8.600 | 8.700 | 8.450 | 8.650 | 1,142,167 | +0.04(+0.46%) |
Feb 10, 2015 | 8.680 | 8.680 | 8.430 | 8.610 | 870,672 | +0.05(+0.58%) |
Feb 09, 2015 | 8.580 | 8.770 | 8.530 | 8.560 | 1,164,360 | -0.04(-0.47%) |
Feb 06, 2015 | 8.590 | 8.790 | 8.520 | 8.600 | 1,047,140 | +0.01(+0.12%) |
Feb 05, 2015 | 8.630 | 8.700 | 8.403 | 8.590 | 1,524,167 | +0.04(+0.47%) |
Feb 04, 2015 | 8.520 | 8.700 | 8.430 | 8.550 | 1,343,962 | -0.28(-3.17%) |
Feb 03, 2015 | 8.400 | 8.940 | 8.390 | 8.830 | 3,022,461 | +0.55(+6.64%) |
Feb 02, 2015 | 8.010 | 8.360 | 8.010 | 8.280 | 1,744,831 | +0.28(+3.50%) |
Jan 30, 2015 | 7.990 | 8.180 | 7.770 | 8.000 | 2,150,175 | +0.23(+2.96%) |
Jan 29, 2015 | 7.760 | 7.850 | 7.605 | 7.770 | 670,134 | +0.02(+0.26%) |
Jan 28, 2015 | 8.020 | 8.060 | 7.740 | 7.750 | 712,058 | -0.23(-2.88%) |
Jan 27, 2015 | 7.820 | 8.030 | 7.780 | 7.980 | 1,242,422 | +0.00(+0.00%) |
Jan 26, 2015 | 7.700 | 8.100 | 7.680 | 7.980 | 1,082,834 | +0.30(+3.91%) |
Jan 23, 2015 | 7.660 | 7.840 | 7.625 | 7.680 | 836,156 | +0.03(+0.39%) |
Jan 22, 2015 | 7.770 | 7.791 | 7.550 | 7.650 | 612,011 | -0.05(-0.65%) |
Jan 21, 2015 | 7.600 | 7.870 | 7.530 | 7.700 | 1,186,085 | +0.14(+1.85%) |
Jan 20, 2015 | 7.950 | 7.950 | 7.520 | 7.560 | 1,367,479 | -0.35(-4.42%) |
Jan 16, 2015 | 7.860 | 8.000 | 7.774 | 7.910 | 1,095,376 | +0.05(+0.64%) |
Jan 15, 2015 | 8.080 | 8.170 | 7.800 | 7.860 | 1,083,874 | -0.21(-2.60%) |
Jan 14, 2015 | 8.000 | 8.220 | 7.810 | 8.070 | 1,795,097 | -0.10(-1.22%) |
Jan 13, 2015 | 7.940 | 8.250 | 7.930 | 8.170 | 2,529,784 | +0.26(+3.29%) |
Jan 12, 2015 | 7.910 | 7.925 | 7.530 | 7.910 | 2,605,092 | -0.02(-0.25%) |
Jan 09, 2015 | 7.820 | 8.050 | 7.819 | 7.930 | 1,295,951 | +0.11(+1.41%) |
Jan 08, 2015 | 7.770 | 7.930 | 7.680 | 7.820 | 1,074,904 | +0.14(+1.76%) |
Jan 07, 2015 | 7.950 | 7.990 | 7.630 | 7.685 | 861,534 | -0.18(-2.23%) |
Jan 06, 2015 | 7.950 | 8.050 | 7.650 | 7.860 | 1,573,108 | -0.09(-1.13%) |
Jan 05, 2015 | 8.400 | 8.470 | 7.950 | 7.950 | 1,636,565 | -0.40(-4.79%) |
Jan 02, 2015 | 8.230 | 8.420 | 8.000 | 8.350 | 1,154,647 | +0.16(+2.02%) |
Dec 31, 2014 | 8.050 | 8.185 | 8.185 | 8.185 | 1,288,700 | +0.18(+2.18%) |
Dec 30, 2014 | 8.000 | 8.140 | 7.940 | 8.010 | 726,117 | -0.01(-0.12%) |
Dec 29, 2014 | 8.110 | 8.250 | 8.000 | 8.020 | 958,934 | -0.10(-1.23%) |
Dec 26, 2014 | 8.050 | 8.290 | 8.010 | 8.120 | 826,553 | +0.09(+1.12%) |
Dec 24, 2014 | 7.900 | 8.030 | 8.030 | 8.030 | 603,100 | +0.13(+1.65%) |
Dec 23, 2014 | 7.930 | 8.045 | 7.822 | 7.900 | 934,058 | -0.02(-0.25%) |
Dec 22, 2014 | 7.980 | 8.050 | 7.800 | 7.920 | 1,336,688 | +0.10(+1.28%) |
Dec 19, 2014 | 7.770 | 7.990 | 7.690 | 7.820 | 3,134,088 | +0.15(+1.96%) |
Dec 18, 2014 | 8.210 | 8.270 | 7.610 | 7.670 | 3,721,904 | -0.30(-3.76%) |
Dec 17, 2014 | 8.030 | 8.110 | 7.610 | 7.970 | 3,156,533 | -0.03(-0.38%) |
Dec 16, 2014 | 8.400 | 8.560 | 8.000 | 8.000 | 2,221,216 | -0.25(-3.03%) |
Dec 15, 2014 | 8.600 | 8.730 | 8.170 | 8.250 | 2,050,275 | -0.26(-3.06%) |
Dec 12, 2014 | 8.820 | 8.849 | 8.430 | 8.510 | 1,993,489 | -0.38(-4.27%) |
Dec 11, 2014 | 8.840 | 9.100 | 8.840 | 8.890 | 1,491,161 | +0.14(+1.60%) |
Dec 10, 2014 | 8.850 | 9.130 | 8.705 | 8.750 | 1,827,060 | -0.13(-1.46%) |
Dec 09, 2014 | 8.320 | 8.910 | 8.320 | 8.880 | 1,816,807 | +0.10(+1.14%) |
Dec 08, 2014 | 9.160 | 9.260 | 8.690 | 8.780 | 1,745,341 | -0.41(-4.46%) |
Dec 05, 2014 | 8.870 | 9.250 | 8.800 | 9.190 | 1,971,278 | +0.38(+4.31%) |
Dec 04, 2014 | 8.780 | 8.980 | 8.630 | 8.810 | 1,531,261 | +0.01(+0.11%) |
Dec 03, 2014 | 8.450 | 8.880 | 8.450 | 8.800 | 1,335,414 | +0.32(+3.77%) |
Dec 02, 2014 | 8.220 | 8.700 | 8.220 | 8.480 | 1,690,218 | +0.26(+3.10%) |