Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.622 | 8.764 | 8.523 | 8.589 | 6,295,580 | -0.01(-0.16%) |
Feb 26, 2015 | 8.654 | 8.708 | 8.557 | 8.603 | 4,905,697 | -0.06(-0.67%) |
Feb 25, 2015 | 8.678 | 8.787 | 8.578 | 8.661 | 4,383,546 | +0.03(+0.38%) |
Feb 24, 2015 | 8.750 | 8.780 | 8.575 | 8.629 | 3,235,706 | -0.05(-0.56%) |
Feb 23, 2015 | 8.815 | 8.826 | 8.599 | 8.678 | 4,858,007 | -0.03(-0.37%) |
Feb 20, 2015 | 8.750 | 8.838 | 8.692 | 8.710 | 5,581,952 | -0.01(-0.11%) |
Feb 19, 2015 | 8.757 | 8.757 | 8.608 | 8.720 | 3,331,317 | +0.01(+0.08%) |
Feb 18, 2015 | 8.594 | 8.724 | 8.503 | 8.713 | 4,519,376 | +0.03(+0.37%) |
Feb 17, 2015 | 8.678 | 8.878 | 8.550 | 8.680 | 5,832,706 | +0.00(+0.03%) |
Feb 13, 2015 | 8.606 | 8.678 | 8.678 | 8.678 | 7,165,073 | +0.02(+0.27%) |
Feb 12, 2015 | 8.736 | 8.775 | 8.596 | 8.654 | 5,300,411 | -0.06(-0.72%) |
Feb 11, 2015 | 8.847 | 8.873 | 8.657 | 8.717 | 6,369,309 | -0.12(-1.37%) |
Feb 10, 2015 | 8.641 | 8.859 | 8.599 | 8.838 | 10,478,266 | +0.20(+2.31%) |
Feb 09, 2015 | 8.490 | 8.731 | 8.485 | 8.638 | 6,699,341 | +0.10(+1.14%) |
Feb 06, 2015 | 8.587 | 8.687 | 8.466 | 8.541 | 6,380,061 | +0.01(+0.16%) |
Feb 05, 2015 | 8.536 | 8.661 | 8.424 | 8.527 | 5,866,868 | +0.02(+0.19%) |
Feb 04, 2015 | 8.636 | 8.694 | 8.285 | 8.510 | 8,772,258 | -0.20(-2.32%) |
Feb 03, 2015 | 8.548 | 8.811 | 8.455 | 8.713 | 6,291,052 | +0.16(+1.82%) |
Feb 02, 2015 | 8.157 | 8.580 | 8.020 | 8.557 | 10,443,140 | +0.37(+4.48%) |
Jan 30, 2015 | 8.327 | 8.387 | 8.146 | 8.190 | 13,062,065 | -0.24(-2.81%) |
Jan 29, 2015 | 8.787 | 8.787 | 8.241 | 8.427 | 14,593,489 | -0.31(-3.56%) |
Jan 28, 2015 | 8.945 | 9.131 | 8.699 | 8.738 | 11,847,244 | -0.16(-1.75%) |
Jan 27, 2015 | 8.861 | 9.061 | 8.771 | 8.894 | 8,638,490 | +0.03(+0.31%) |
Jan 26, 2015 | 8.687 | 8.936 | 8.659 | 8.866 | 10,444,220 | +0.18(+2.03%) |
Jan 23, 2015 | 8.585 | 8.713 | 8.464 | 8.689 | 7,749,439 | +0.07(+0.75%) |
Jan 22, 2015 | 8.652 | 8.652 | 8.399 | 8.624 | 9,276,555 | +0.07(+0.76%) |
Jan 21, 2015 | 8.287 | 8.620 | 8.241 | 8.559 | 12,764,500 | +0.18(+2.13%) |
Jan 20, 2015 | 8.441 | 8.538 | 8.181 | 8.380 | 19,534,360 | -0.07(-0.77%) |
Jan 16, 2015 | 8.292 | 8.459 | 8.113 | 8.445 | 18,321,906 | +0.44(+5.48%) |
Jan 15, 2015 | 8.371 | 8.538 | 7.951 | 8.006 | 22,119,536 | -0.41(-4.83%) |
Jan 14, 2015 | 8.643 | 8.678 | 8.327 | 8.413 | 32,007,048 | +0.80(+10.50%) |
Jan 13, 2015 | 7.946 | 8.155 | 7.597 | 7.614 | 12,560,252 | -0.23(-2.96%) |
Jan 12, 2015 | 7.563 | 7.862 | 7.363 | 7.846 | 15,582,947 | +0.35(+4.65%) |
Jan 09, 2015 | 7.804 | 7.832 | 7.456 | 7.497 | 17,538,792 | -0.33(-4.21%) |
Jan 08, 2015 | 7.806 | 7.939 | 7.741 | 7.827 | 19,572,722 | +0.09(+1.17%) |
Jan 07, 2015 | 7.967 | 8.057 | 7.662 | 7.737 | 11,011,340 | -0.09(-1.16%) |
Jan 06, 2015 | 8.171 | 8.371 | 7.788 | 7.827 | 21,026,100 | -0.24(-2.97%) |
Jan 05, 2015 | 7.788 | 8.104 | 7.744 | 8.067 | 21,265,612 | +0.21(+2.72%) |
Jan 02, 2015 | 7.913 | 7.937 | 7.725 | 7.853 | 6,942,317 | +0.00(+0.00%) |
Dec 31, 2014 | 7.953 | 7.853 | 7.853 | 7.853 | 6,950,297 | -0.01(-0.09%) |
Dec 30, 2014 | 7.772 | 7.981 | 7.714 | 7.860 | 9,185,299 | +0.04(+0.53%) |
Dec 29, 2014 | 7.790 | 7.858 | 7.644 | 7.818 | 10,330,036 | +0.00(+0.00%) |
Dec 26, 2014 | 7.802 | 7.911 | 7.711 | 7.818 | 16,568,195 | +0.06(+0.78%) |
Dec 24, 2014 | 8.099 | 7.758 | 7.758 | 7.758 | 11,834,616 | -0.29(-3.58%) |
Dec 23, 2014 | 7.967 | 8.160 | 7.927 | 8.046 | 16,403,635 | +0.12(+1.49%) |
Dec 22, 2014 | 8.476 | 8.503 | 7.862 | 7.927 | 22,393,886 | -0.09(-1.10%) |
Dec 19, 2014 | 7.776 | 8.016 | 7.651 | 8.016 | 19,727,288 | +0.33(+4.23%) |
Dec 18, 2014 | 7.725 | 7.818 | 7.527 | 7.690 | 14,618,027 | +0.10(+1.25%) |
Dec 17, 2014 | 7.460 | 7.604 | 7.412 | 7.595 | 15,540,620 | +0.18(+2.41%) |
Dec 16, 2014 | 7.572 | 7.795 | 7.391 | 7.416 | 19,030,102 | -0.23(-3.07%) |
Dec 15, 2014 | 7.576 | 7.788 | 7.436 | 7.651 | 19,328,226 | +0.15(+1.95%) |
Dec 12, 2014 | 7.832 | 7.899 | 7.495 | 7.504 | 25,449,420 | -0.37(-4.75%) |
Dec 11, 2014 | 7.818 | 8.129 | 7.789 | 7.878 | 21,641,086 | +0.13(+1.74%) |
Dec 10, 2014 | 8.071 | 8.113 | 7.741 | 7.744 | 23,000,190 | -0.52(-6.30%) |
Dec 09, 2014 | 8.043 | 8.283 | 7.899 | 8.264 | 22,004,732 | +0.09(+1.08%) |
Dec 08, 2014 | 8.620 | 8.620 | 8.078 | 8.176 | 19,461,434 | -0.52(-5.96%) |
Dec 05, 2014 | 8.603 | 8.708 | 8.513 | 8.694 | 12,126,125 | +0.08(+0.94%) |
Dec 04, 2014 | 8.508 | 8.629 | 8.397 | 8.613 | 13,554,341 | +0.11(+1.26%) |
Dec 03, 2014 | 8.239 | 8.529 | 8.167 | 8.506 | 19,505,508 | +0.25(+3.01%) |
Dec 02, 2014 | 8.364 | 8.538 | 8.201 | 8.257 | 15,809,344 | -0.07(-0.81%) |