Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.340 | 8.560 | 8.317 | 8.469 | 880,573 | +0.12(+1.42%) |
Feb 26, 2015 | 8.441 | 8.441 | 8.244 | 8.351 | 726,118 | -0.09(-1.07%) |
Feb 25, 2015 | 8.210 | 8.475 | 8.210 | 8.441 | 980,997 | +0.19(+2.32%) |
Feb 24, 2015 | 8.109 | 8.309 | 8.058 | 8.250 | 663,432 | +0.19(+2.30%) |
Feb 23, 2015 | 7.946 | 8.134 | 7.653 | 8.064 | 1,006,173 | +0.02(+0.28%) |
Feb 20, 2015 | 8.087 | 8.143 | 7.850 | 8.041 | 855,623 | -0.05(-0.63%) |
Feb 19, 2015 | 7.968 | 8.255 | 7.968 | 8.092 | 740,219 | +0.02(+0.28%) |
Feb 18, 2015 | 8.120 | 8.306 | 8.041 | 8.070 | 720,144 | -0.14(-1.65%) |
Feb 17, 2015 | 8.109 | 8.301 | 7.963 | 8.205 | 1,306,364 | +0.10(+1.18%) |
Feb 13, 2015 | 7.906 | 8.109 | 8.109 | 8.109 | 1,311,423 | +0.29(+3.67%) |
Feb 12, 2015 | 7.608 | 7.895 | 7.608 | 7.822 | 833,406 | +0.36(+4.83%) |
Feb 11, 2015 | 7.456 | 7.501 | 7.225 | 7.461 | 1,069,997 | -0.01(-0.08%) |
Feb 10, 2015 | 7.608 | 7.608 | 7.201 | 7.467 | 1,309,940 | -0.04(-0.53%) |
Feb 09, 2015 | 7.202 | 7.653 | 7.202 | 7.507 | 1,572,463 | +0.32(+4.47%) |
Feb 06, 2015 | 7.225 | 7.293 | 7.060 | 7.186 | 1,669,872 | +0.01(+0.08%) |
Feb 05, 2015 | 6.634 | 7.608 | 6.307 | 7.180 | 4,223,582 | +0.58(+8.79%) |
Feb 04, 2015 | 6.555 | 6.684 | 6.392 | 6.600 | 1,497,870 | -0.07(-1.10%) |
Feb 03, 2015 | 6.239 | 6.696 | 6.239 | 6.673 | 1,393,141 | +0.37(+5.90%) |
Feb 02, 2015 | 6.442 | 6.538 | 6.025 | 6.301 | 2,268,437 | -0.14(-2.19%) |
Jan 30, 2015 | 6.544 | 6.645 | 6.285 | 6.442 | 1,464,997 | -0.12(-1.89%) |
Jan 29, 2015 | 6.313 | 6.583 | 6.194 | 6.566 | 1,631,483 | +0.28(+4.39%) |
Jan 28, 2015 | 6.442 | 6.442 | 6.054 | 6.290 | 1,339,644 | -0.14(-2.19%) |
Jan 27, 2015 | 6.448 | 6.532 | 6.290 | 6.431 | 719,677 | -0.15(-2.23%) |
Jan 26, 2015 | 6.358 | 6.696 | 6.338 | 6.577 | 991,031 | +0.24(+3.73%) |
Jan 23, 2015 | 6.544 | 6.594 | 6.273 | 6.341 | 1,041,834 | -0.20(-3.10%) |
Jan 22, 2015 | 6.290 | 6.577 | 6.256 | 6.544 | 1,138,494 | +0.33(+5.35%) |
Jan 21, 2015 | 6.251 | 6.335 | 6.121 | 6.211 | 1,443,638 | -0.05(-0.72%) |
Jan 20, 2015 | 6.572 | 6.594 | 6.076 | 6.256 | 1,841,032 | -0.35(-5.37%) |
Jan 16, 2015 | 6.459 | 6.701 | 6.453 | 6.611 | 1,648,293 | +0.16(+2.44%) |
Jan 15, 2015 | 6.758 | 6.848 | 6.448 | 6.453 | 2,336,359 | -0.48(-6.98%) |
Jan 14, 2015 | 7.383 | 7.473 | 6.482 | 6.938 | 3,265,742 | -0.64(-8.47%) |
Jan 13, 2015 | 7.552 | 7.850 | 7.371 | 7.580 | 1,073,046 | +0.09(+1.20%) |
Jan 12, 2015 | 7.692 | 7.743 | 7.332 | 7.490 | 1,288,957 | -0.27(-3.48%) |
Jan 09, 2015 | 7.895 | 7.929 | 7.715 | 7.760 | 1,029,097 | -0.11(-1.43%) |
Jan 08, 2015 | 7.737 | 7.884 | 7.597 | 7.873 | 1,481,668 | +0.19(+2.42%) |
Jan 07, 2015 | 7.878 | 7.901 | 7.557 | 7.687 | 1,151,117 | -0.10(-1.23%) |
Jan 06, 2015 | 8.143 | 8.171 | 7.681 | 7.782 | 1,710,596 | -0.35(-4.29%) |
Jan 05, 2015 | 8.267 | 8.302 | 7.918 | 8.132 | 1,257,950 | -0.23(-2.76%) |
Jan 02, 2015 | 8.391 | 8.492 | 8.126 | 8.362 | 1,112,990 | -0.03(-0.34%) |
Dec 31, 2014 | 8.554 | 8.391 | 8.391 | 8.391 | 829,650 | -0.15(-1.71%) |
Dec 30, 2014 | 8.554 | 8.740 | 8.500 | 8.537 | 1,048,042 | -0.08(-0.92%) |
Dec 29, 2014 | 8.430 | 8.723 | 8.430 | 8.616 | 875,641 | +0.19(+2.27%) |
Dec 26, 2014 | 8.419 | 8.644 | 8.396 | 8.424 | 963,493 | +0.08(+0.94%) |
Dec 24, 2014 | 8.576 | 8.346 | 8.346 | 8.346 | 688,830 | -0.24(-2.82%) |
Dec 23, 2014 | 8.471 | 8.727 | 8.426 | 8.588 | 898,101 | +0.19(+2.32%) |
Dec 22, 2014 | 8.354 | 8.449 | 8.215 | 8.393 | 1,296,431 | +0.06(+0.73%) |
Dec 19, 2014 | 8.148 | 8.493 | 8.048 | 8.332 | 3,387,539 | +0.16(+1.91%) |
Dec 18, 2014 | 8.120 | 8.243 | 7.931 | 8.176 | 1,313,441 | +0.22(+2.73%) |
Dec 17, 2014 | 7.519 | 8.059 | 7.452 | 7.959 | 2,429,196 | +0.48(+6.40%) |
Dec 16, 2014 | 7.413 | 7.820 | 7.369 | 7.480 | 2,117,371 | +0.07(+0.90%) |
Dec 15, 2014 | 7.436 | 7.614 | 7.341 | 7.413 | 1,307,021 | +0.07(+0.99%) |
Dec 12, 2014 | 7.480 | 7.575 | 7.308 | 7.341 | 1,062,502 | -0.27(-3.58%) |
Dec 11, 2014 | 7.514 | 7.842 | 7.508 | 7.614 | 1,271,779 | +0.11(+1.41%) |
Dec 10, 2014 | 7.781 | 7.903 | 7.430 | 7.508 | 1,261,606 | -0.33(-4.19%) |
Dec 09, 2014 | 7.436 | 7.870 | 7.436 | 7.836 | 1,965,673 | +0.32(+4.22%) |
Dec 08, 2014 | 7.825 | 7.881 | 7.430 | 7.519 | 1,442,943 | -0.36(-4.59%) |
Dec 05, 2014 | 7.708 | 7.998 | 7.708 | 7.881 | 877,805 | +0.19(+2.46%) |
Dec 04, 2014 | 7.786 | 7.942 | 7.608 | 7.692 | 1,186,870 | -0.12(-1.57%) |
Dec 03, 2014 | 7.408 | 7.959 | 7.374 | 7.814 | 1,425,695 | +0.41(+5.56%) |
Dec 02, 2014 | 7.541 | 7.664 | 7.338 | 7.402 | 1,517,306 | -0.13(-1.77%) |