Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.516 | 8.565 | 8.446 | 8.543 | 1,738,118 | +0.04(+0.51%) |
Feb 26, 2015 | 8.624 | 8.624 | 8.470 | 8.500 | 1,145,604 | -0.12(-1.38%) |
Feb 25, 2015 | 8.565 | 8.699 | 8.565 | 8.619 | 1,499,761 | +0.05(+0.63%) |
Feb 24, 2015 | 8.721 | 8.721 | 8.516 | 8.565 | 2,494,413 | -0.20(-2.28%) |
Feb 23, 2015 | 8.699 | 8.780 | 8.683 | 8.764 | 2,750,037 | +0.07(+0.81%) |
Feb 20, 2015 | 8.635 | 8.726 | 8.629 | 8.694 | 1,947,955 | +0.05(+0.56%) |
Feb 19, 2015 | 8.818 | 8.823 | 8.635 | 8.646 | 1,837,365 | -0.19(-2.20%) |
Feb 18, 2015 | 8.770 | 8.856 | 8.697 | 8.840 | 1,161,535 | +0.08(+0.92%) |
Feb 17, 2015 | 8.850 | 8.921 | 8.745 | 8.759 | 1,818,383 | -0.11(-1.22%) |
Feb 13, 2015 | 8.937 | 8.867 | 8.867 | 8.867 | 1,625,978 | -0.09(-1.02%) |
Feb 12, 2015 | 8.796 | 8.958 | 8.743 | 8.958 | 2,403,826 | +0.20(+2.28%) |
Feb 11, 2015 | 8.764 | 8.823 | 8.662 | 8.759 | 1,918,615 | -0.02(-0.18%) |
Feb 10, 2015 | 8.807 | 8.856 | 8.629 | 8.775 | 2,089,020 | -0.01(-0.12%) |
Feb 09, 2015 | 8.899 | 8.937 | 8.786 | 8.786 | 3,169,044 | -0.10(-1.09%) |
Feb 06, 2015 | 8.974 | 8.974 | 8.813 | 8.883 | 5,056,545 | -0.09(-1.02%) |
Feb 05, 2015 | 8.974 | 8.974 | 8.872 | 8.974 | 4,574,371 | -0.01(-0.12%) |
Feb 04, 2015 | 8.969 | 9.020 | 8.926 | 8.985 | 3,383,612 | -0.04(-0.42%) |
Feb 03, 2015 | 8.915 | 9.023 | 8.856 | 9.023 | 3,289,252 | +0.09(+1.03%) |
Feb 02, 2015 | 8.947 | 8.947 | 8.721 | 8.931 | 3,550,082 | -0.02(-0.24%) |
Jan 30, 2015 | 9.077 | 9.093 | 8.947 | 8.953 | 4,626,851 | -0.15(-1.66%) |
Jan 29, 2015 | 9.034 | 9.120 | 8.985 | 9.104 | 2,344,496 | +0.08(+0.84%) |
Jan 28, 2015 | 9.195 | 9.233 | 9.023 | 9.028 | 2,137,111 | -0.13(-1.47%) |
Jan 27, 2015 | 9.093 | 9.174 | 9.050 | 9.163 | 3,073,999 | +0.05(+0.59%) |
Jan 26, 2015 | 8.980 | 9.109 | 8.937 | 9.109 | 4,683,944 | +0.11(+1.26%) |
Jan 23, 2015 | 9.001 | 9.017 | 8.947 | 8.996 | 6,259,240 | +0.01(+0.12%) |
Jan 22, 2015 | 8.899 | 9.001 | 8.845 | 8.985 | 2,953,110 | +0.13(+1.46%) |
Jan 21, 2015 | 8.834 | 8.888 | 8.796 | 8.856 | 2,441,235 | -0.01(-0.06%) |
Jan 20, 2015 | 8.893 | 8.947 | 8.802 | 8.861 | 6,297,259 | -0.03(-0.30%) |
Jan 16, 2015 | 8.813 | 8.893 | 8.743 | 8.888 | 3,527,570 | +0.09(+0.98%) |
Jan 15, 2015 | 8.845 | 8.861 | 8.748 | 8.802 | 2,820,956 | -0.03(-0.31%) |
Jan 14, 2015 | 8.667 | 8.834 | 8.608 | 8.829 | 4,169,254 | +0.12(+1.42%) |
Jan 13, 2015 | 8.716 | 8.813 | 8.602 | 8.705 | 2,230,486 | -0.01(-0.06%) |
Jan 12, 2015 | 8.619 | 8.716 | 8.597 | 8.710 | 2,516,628 | +0.11(+1.25%) |
Jan 09, 2015 | 8.646 | 8.689 | 8.586 | 8.602 | 2,689,723 | -0.04(-0.44%) |
Jan 08, 2015 | 8.624 | 8.667 | 8.549 | 8.640 | 2,532,476 | +0.02(+0.25%) |
Jan 07, 2015 | 8.500 | 8.624 | 8.484 | 8.619 | 4,948,082 | +0.07(+0.82%) |
Jan 06, 2015 | 8.559 | 8.646 | 8.511 | 8.549 | 4,514,875 | -0.01(-0.13%) |
Jan 05, 2015 | 8.500 | 8.597 | 8.500 | 8.559 | 2,298,967 | +0.00(+0.00%) |
Jan 02, 2015 | 8.586 | 8.602 | 8.511 | 8.559 | 3,479,507 | +0.03(+0.32%) |
Dec 31, 2014 | 8.607 | 8.532 | 8.532 | 8.532 | 4,145,416 | -0.05(-0.62%) |
Dec 30, 2014 | 8.591 | 8.607 | 8.522 | 8.586 | 2,505,016 | +0.02(+0.19%) |
Dec 29, 2014 | 8.500 | 8.631 | 8.500 | 8.570 | 1,629,382 | +0.05(+0.56%) |
Dec 26, 2014 | 8.532 | 8.580 | 8.490 | 8.522 | 1,782,000 | +0.00(+0.00%) |
Dec 24, 2014 | 8.532 | 8.522 | 8.522 | 8.522 | 722,179 | -0.02(-0.25%) |
Dec 23, 2014 | 8.543 | 8.580 | 8.500 | 8.543 | 1,294,291 | +0.01(+0.13%) |
Dec 22, 2014 | 8.447 | 8.532 | 8.410 | 8.532 | 1,541,943 | +0.11(+1.33%) |
Dec 19, 2014 | 8.426 | 8.431 | 8.313 | 8.420 | 3,328,370 | +0.02(+0.25%) |
Dec 18, 2014 | 8.463 | 8.463 | 8.265 | 8.399 | 3,671,510 | +0.02(+0.19%) |
Dec 17, 2014 | 8.276 | 8.402 | 8.207 | 8.383 | 4,775,658 | +0.13(+1.62%) |
Dec 16, 2014 | 8.121 | 8.263 | 8.079 | 8.249 | 3,535,509 | +0.12(+1.51%) |
Dec 15, 2014 | 8.244 | 8.260 | 8.089 | 8.127 | 2,409,038 | -0.09(-1.10%) |
Dec 12, 2014 | 8.329 | 8.351 | 8.217 | 8.217 | 2,852,010 | -0.12(-1.47%) |
Dec 11, 2014 | 8.356 | 8.383 | 8.313 | 8.340 | 2,277,776 | +0.03(+0.32%) |
Dec 10, 2014 | 8.324 | 8.351 | 8.276 | 8.313 | 1,969,866 | -0.04(-0.45%) |
Dec 09, 2014 | 8.297 | 8.399 | 8.233 | 8.351 | 2,676,576 | +0.03(+0.32%) |
Dec 08, 2014 | 8.345 | 8.458 | 8.281 | 8.324 | 2,367,277 | -0.02(-0.26%) |
Dec 05, 2014 | 8.297 | 8.361 | 8.249 | 8.345 | 1,966,688 | +0.02(+0.26%) |
Dec 04, 2014 | 8.308 | 8.345 | 8.287 | 8.324 | 3,563,286 | -0.01(-0.13%) |
Dec 03, 2014 | 8.367 | 8.367 | 8.276 | 8.335 | 2,427,952 | +0.07(+0.84%) |
Dec 02, 2014 | 8.196 | 8.308 | 8.100 | 8.265 | 2,094,214 | +0.04(+0.45%) |