Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.910 | 8.957 | 8.700 | 8.775 | 5,070,584 | -0.17(-1.95%) |
Feb 26, 2015 | 8.925 | 9.020 | 8.862 | 8.949 | 3,326,445 | -0.02(-0.22%) |
Feb 25, 2015 | 8.937 | 9.048 | 8.890 | 8.969 | 3,081,658 | +0.03(+0.35%) |
Feb 24, 2015 | 8.859 | 8.969 | 8.858 | 8.937 | 2,316,197 | +0.05(+0.53%) |
Feb 23, 2015 | 8.843 | 8.937 | 8.788 | 8.890 | 2,012,714 | +0.02(+0.27%) |
Feb 20, 2015 | 8.843 | 8.945 | 8.843 | 8.866 | 2,389,906 | -0.01(-0.09%) |
Feb 19, 2015 | 8.835 | 8.977 | 8.811 | 8.874 | 3,064,542 | +0.00(+0.00%) |
Feb 18, 2015 | 8.725 | 8.898 | 8.662 | 8.874 | 3,819,531 | +0.18(+2.08%) |
Feb 17, 2015 | 8.622 | 8.709 | 8.615 | 8.693 | 2,534,600 | +0.07(+0.82%) |
Feb 13, 2015 | 8.741 | 8.622 | 8.622 | 8.622 | 4,082,891 | -0.12(-1.40%) |
Feb 12, 2015 | 8.662 | 8.772 | 8.504 | 8.744 | 4,529,648 | +0.16(+1.88%) |
Feb 11, 2015 | 8.615 | 8.662 | 8.544 | 8.583 | 4,021,284 | -0.02(-0.27%) |
Feb 10, 2015 | 8.552 | 8.681 | 8.520 | 8.607 | 5,996,684 | +0.08(+0.97%) |
Feb 09, 2015 | 8.678 | 8.756 | 8.441 | 8.524 | 5,485,984 | -0.16(-1.86%) |
Feb 06, 2015 | 8.685 | 8.748 | 8.626 | 8.685 | 4,491,900 | +0.01(+0.09%) |
Feb 05, 2015 | 8.701 | 8.733 | 8.583 | 8.678 | 8,939,518 | +0.09(+1.01%) |
Feb 04, 2015 | 8.882 | 8.945 | 8.567 | 8.591 | 13,782,190 | -0.31(-3.49%) |
Feb 03, 2015 | 8.347 | 9.055 | 8.323 | 8.902 | 18,949,156 | +0.70(+8.60%) |
Feb 02, 2015 | 8.268 | 8.363 | 8.016 | 8.197 | 6,657,580 | -0.10(-1.23%) |
Jan 30, 2015 | 8.300 | 8.465 | 8.276 | 8.300 | 8,374,396 | -0.04(-0.47%) |
Jan 29, 2015 | 8.284 | 8.355 | 8.111 | 8.339 | 6,924,552 | +0.09(+1.15%) |
Jan 28, 2015 | 8.355 | 8.378 | 8.213 | 8.244 | 3,877,696 | -0.07(-0.85%) |
Jan 27, 2015 | 8.221 | 8.402 | 8.103 | 8.315 | 6,304,666 | +0.02(+0.28%) |
Jan 26, 2015 | 8.300 | 8.390 | 8.252 | 8.292 | 6,481,583 | +0.00(+0.00%) |
Jan 23, 2015 | 8.244 | 8.394 | 8.205 | 8.292 | 5,511,505 | +0.06(+0.67%) |
Jan 22, 2015 | 8.079 | 8.252 | 8.071 | 8.237 | 3,773,050 | +0.18(+2.25%) |
Jan 21, 2015 | 8.071 | 8.166 | 8.000 | 8.055 | 5,070,907 | +0.00(+0.00%) |
Jan 20, 2015 | 7.898 | 8.079 | 7.851 | 8.055 | 7,757,381 | +0.15(+1.89%) |
Jan 16, 2015 | 7.811 | 7.906 | 7.796 | 7.906 | 3,918,588 | +0.09(+1.11%) |
Jan 15, 2015 | 7.866 | 7.945 | 7.803 | 7.819 | 3,534,580 | -0.09(-1.10%) |
Jan 14, 2015 | 7.827 | 7.914 | 7.756 | 7.906 | 4,876,689 | +0.06(+0.70%) |
Jan 13, 2015 | 7.835 | 7.977 | 7.725 | 7.851 | 6,397,754 | +0.03(+0.40%) |
Jan 12, 2015 | 7.796 | 7.843 | 7.740 | 7.819 | 5,076,593 | +0.00(+0.00%) |
Jan 09, 2015 | 7.599 | 7.839 | 7.567 | 7.819 | 9,317,047 | +0.20(+2.58%) |
Jan 08, 2015 | 7.599 | 7.717 | 7.465 | 7.622 | 10,345,494 | +0.17(+2.33%) |
Jan 07, 2015 | 7.103 | 7.457 | 7.079 | 7.449 | 7,906,378 | +0.39(+5.58%) |
Jan 06, 2015 | 7.087 | 7.150 | 6.961 | 7.055 | 3,697,822 | -0.01(-0.11%) |
Jan 05, 2015 | 7.079 | 7.134 | 7.040 | 7.063 | 4,455,836 | -0.07(-0.99%) |
Jan 02, 2015 | 7.166 | 7.229 | 7.087 | 7.134 | 4,001,190 | +0.02(+0.33%) |
Dec 31, 2014 | 7.252 | 7.111 | 7.111 | 7.111 | 3,747,878 | -0.09(-1.31%) |
Dec 30, 2014 | 7.150 | 7.315 | 7.103 | 7.205 | 4,383,595 | +0.06(+0.88%) |
Dec 29, 2014 | 7.032 | 7.158 | 7.032 | 7.142 | 2,013,386 | +0.12(+1.68%) |
Dec 26, 2014 | 7.087 | 7.166 | 7.016 | 7.024 | 1,703,581 | -0.06(-0.83%) |
Dec 24, 2014 | 7.000 | 7.083 | 7.083 | 7.083 | 2,522,630 | +0.11(+1.64%) |
Dec 23, 2014 | 6.898 | 7.000 | 6.890 | 6.969 | 3,693,547 | +0.08(+1.14%) |
Dec 22, 2014 | 6.803 | 6.890 | 6.780 | 6.890 | 3,332,410 | +0.09(+1.27%) |
Dec 19, 2014 | 6.922 | 6.929 | 6.803 | 6.803 | 9,293,240 | -0.13(-1.93%) |
Dec 18, 2014 | 6.866 | 6.937 | 6.740 | 6.937 | 4,613,776 | +0.14(+2.09%) |
Dec 17, 2014 | 6.701 | 6.803 | 6.670 | 6.796 | 4,682,013 | +0.09(+1.41%) |
Dec 16, 2014 | 6.764 | 6.780 | 6.670 | 6.701 | 5,863,865 | -0.09(-1.28%) |
Dec 15, 2014 | 6.914 | 6.969 | 6.788 | 6.788 | 5,393,489 | -0.07(-1.03%) |
Dec 12, 2014 | 6.725 | 6.898 | 6.717 | 6.859 | 5,908,255 | +0.02(+0.35%) |
Dec 11, 2014 | 6.866 | 6.922 | 6.827 | 6.835 | 4,395,900 | +0.02(+0.23%) |
Dec 10, 2014 | 6.882 | 6.929 | 6.803 | 6.819 | 3,819,827 | -0.11(-1.54%) |
Dec 09, 2014 | 6.874 | 6.961 | 6.811 | 6.925 | 4,220,439 | -0.02(-0.28%) |
Dec 08, 2014 | 6.882 | 6.961 | 6.827 | 6.945 | 6,111,387 | +0.03(+0.46%) |
Dec 05, 2014 | 6.819 | 6.937 | 6.764 | 6.914 | 4,301,723 | +0.08(+1.15%) |
Dec 04, 2014 | 6.819 | 6.882 | 6.764 | 6.835 | 3,791,489 | -0.02(-0.23%) |
Dec 03, 2014 | 6.929 | 6.985 | 6.835 | 6.851 | 3,835,391 | -0.06(-0.91%) |
Dec 02, 2014 | 6.851 | 7.012 | 6.835 | 6.914 | 7,777,781 | +0.05(+0.69%) |