Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.988 | 9.067 | 8.945 | 9.000 | 3,200,396 | +0.01(+0.13%) |
Feb 26, 2015 | 8.988 | 9.036 | 8.957 | 8.988 | 4,690,131 | +0.02(+0.20%) |
Feb 25, 2015 | 8.970 | 9.015 | 8.933 | 8.970 | 4,794,555 | -0.01(-0.14%) |
Feb 24, 2015 | 8.891 | 9.035 | 8.891 | 8.982 | 6,489,038 | +0.13(+1.51%) |
Feb 23, 2015 | 8.806 | 8.867 | 8.775 | 8.848 | 6,036,973 | +0.06(+0.69%) |
Feb 20, 2015 | 8.569 | 8.800 | 8.520 | 8.787 | 12,511,928 | +0.16(+1.83%) |
Feb 19, 2015 | 8.611 | 8.678 | 8.575 | 8.630 | 4,348,013 | -0.04(-0.42%) |
Feb 18, 2015 | 8.678 | 8.702 | 8.611 | 8.666 | 5,615,212 | +0.07(+0.85%) |
Feb 17, 2015 | 8.605 | 8.618 | 8.475 | 8.593 | 5,626,106 | +0.08(+0.93%) |
Feb 13, 2015 | 8.490 | 8.514 | 8.514 | 8.514 | 7,089,844 | +0.17(+2.04%) |
Feb 12, 2015 | 8.253 | 8.399 | 8.241 | 8.344 | 8,298,346 | +0.36(+4.48%) |
Feb 11, 2015 | 7.992 | 8.029 | 7.914 | 7.986 | 7,674,881 | +0.27(+3.54%) |
Feb 10, 2015 | 7.719 | 7.738 | 7.610 | 7.713 | 5,494,244 | +0.15(+2.01%) |
Feb 09, 2015 | 7.477 | 7.592 | 7.464 | 7.562 | 4,885,947 | -0.04(-0.48%) |
Feb 06, 2015 | 7.647 | 7.695 | 7.577 | 7.598 | 5,576,265 | -0.18(-2.26%) |
Feb 05, 2015 | 7.731 | 7.780 | 7.677 | 7.774 | 3,834,006 | +0.07(+0.95%) |
Feb 04, 2015 | 7.731 | 7.810 | 7.695 | 7.701 | 6,182,688 | -0.32(-4.01%) |
Feb 03, 2015 | 7.901 | 8.041 | 7.901 | 8.023 | 4,800,991 | +0.29(+3.69%) |
Feb 02, 2015 | 7.537 | 7.750 | 7.531 | 7.738 | 5,184,092 | +0.19(+2.49%) |
Jan 30, 2015 | 7.653 | 7.677 | 7.543 | 7.549 | 5,300,454 | -0.17(-2.20%) |
Jan 29, 2015 | 7.610 | 7.731 | 7.586 | 7.719 | 4,575,232 | +0.27(+3.67%) |
Jan 28, 2015 | 7.647 | 7.647 | 7.428 | 7.446 | 4,575,907 | -0.35(-4.44%) |
Jan 27, 2015 | 7.738 | 7.823 | 7.671 | 7.792 | 3,584,271 | -0.02(-0.31%) |
Jan 26, 2015 | 7.768 | 7.853 | 7.689 | 7.816 | 5,995,478 | +0.12(+1.50%) |
Jan 23, 2015 | 7.804 | 7.871 | 7.689 | 7.701 | 4,224,946 | -0.37(-4.59%) |
Jan 22, 2015 | 8.011 | 8.096 | 7.950 | 8.071 | 5,294,065 | +0.08(+1.06%) |
Jan 21, 2015 | 7.823 | 8.011 | 7.810 | 7.986 | 5,482,744 | +0.09(+1.15%) |
Jan 20, 2015 | 7.962 | 7.980 | 7.850 | 7.895 | 8,858,508 | +0.17(+2.20%) |
Jan 16, 2015 | 7.601 | 7.725 | 7.595 | 7.725 | 5,002,924 | +0.21(+2.74%) |
Jan 15, 2015 | 7.543 | 7.586 | 7.483 | 7.519 | 8,079,877 | -0.02(-0.32%) |
Jan 14, 2015 | 7.513 | 7.598 | 7.458 | 7.543 | 5,648,979 | +0.01(+0.08%) |
Jan 13, 2015 | 7.628 | 7.707 | 7.464 | 7.537 | 6,830,200 | +0.11(+1.47%) |
Jan 12, 2015 | 7.471 | 7.513 | 7.313 | 7.428 | 7,380,415 | -0.02(-0.24%) |
Jan 09, 2015 | 7.586 | 7.586 | 7.380 | 7.446 | 10,362,838 | -0.23(-3.00%) |
Jan 08, 2015 | 7.640 | 7.783 | 7.640 | 7.677 | 7,788,219 | +0.09(+1.20%) |
Jan 07, 2015 | 7.537 | 7.598 | 7.434 | 7.586 | 6,803,115 | +0.14(+1.87%) |
Jan 06, 2015 | 7.610 | 7.653 | 7.404 | 7.446 | 4,766,272 | -0.04(-0.57%) |
Jan 05, 2015 | 7.677 | 7.683 | 7.446 | 7.489 | 6,784,427 | -0.45(-5.66%) |
Jan 02, 2015 | 8.023 | 8.035 | 7.871 | 7.938 | 3,726,378 | +0.07(+0.85%) |
Dec 31, 2014 | 7.992 | 7.871 | 7.871 | 7.871 | 2,367,730 | -0.09(-1.14%) |
Dec 30, 2014 | 8.017 | 8.047 | 7.950 | 7.962 | 2,549,137 | -0.06(-0.76%) |
Dec 29, 2014 | 7.999 | 8.062 | 7.986 | 8.023 | 2,133,307 | -0.12(-1.49%) |
Dec 26, 2014 | 8.150 | 8.181 | 8.102 | 8.144 | 927,905 | +0.02(+0.22%) |
Dec 24, 2014 | 8.126 | 8.126 | 8.126 | 8.126 | 813,850 | -0.02(-0.22%) |
Dec 23, 2014 | 8.090 | 8.166 | 8.083 | 8.144 | 2,610,804 | +0.10(+1.28%) |
Dec 22, 2014 | 8.041 | 8.053 | 7.986 | 8.041 | 2,801,795 | +0.02(+0.30%) |
Dec 19, 2014 | 8.029 | 8.096 | 7.968 | 8.017 | 4,824,909 | -0.21(-2.51%) |
Dec 18, 2014 | 8.150 | 8.223 | 8.083 | 8.223 | 4,608,433 | +0.32(+3.99%) |
Dec 17, 2014 | 7.713 | 7.974 | 7.707 | 7.907 | 8,624,925 | +0.12(+1.56%) |
Dec 16, 2014 | 7.683 | 7.950 | 7.665 | 7.786 | 7,274,593 | -0.08(-1.08%) |
Dec 15, 2014 | 8.168 | 8.187 | 7.832 | 7.871 | 5,479,702 | -0.21(-2.55%) |
Dec 12, 2014 | 8.314 | 8.351 | 8.065 | 8.077 | 7,648,694 | -0.27(-3.20%) |
Dec 11, 2014 | 8.448 | 8.502 | 8.323 | 8.344 | 3,612,001 | -0.09(-1.08%) |
Dec 10, 2014 | 8.563 | 8.569 | 8.423 | 8.435 | 3,335,417 | -0.13(-1.49%) |
Dec 09, 2014 | 8.520 | 8.575 | 8.460 | 8.563 | 3,775,334 | -0.11(-1.26%) |
Dec 08, 2014 | 8.727 | 8.775 | 8.648 | 8.672 | 2,398,722 | -0.08(-0.97%) |
Dec 05, 2014 | 8.715 | 8.763 | 8.696 | 8.757 | 2,080,599 | +0.16(+1.91%) |
Dec 04, 2014 | 8.605 | 8.660 | 8.508 | 8.593 | 3,142,301 | -0.04(-0.42%) |
Dec 03, 2014 | 8.648 | 8.666 | 8.587 | 8.630 | 2,052,569 | -0.10(-1.18%) |
Dec 02, 2014 | 8.745 | 8.763 | 8.690 | 8.733 | 1,632,804 | +0.00(+0.00%) |