Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.995 | 9.013 | 8.794 | 8.873 | 14,426,710 | -0.10(-1.17%) |
Feb 26, 2015 | 8.934 | 9.131 | 8.873 | 8.978 | 10,584,353 | +0.04(+0.49%) |
Feb 25, 2015 | 8.987 | 9.065 | 8.838 | 8.934 | 14,881,614 | -0.10(-1.06%) |
Feb 24, 2015 | 8.759 | 9.074 | 8.742 | 9.030 | 19,780,102 | +0.24(+2.68%) |
Feb 23, 2015 | 8.663 | 8.807 | 8.584 | 8.794 | 10,624,619 | +0.09(+1.00%) |
Feb 20, 2015 | 8.550 | 8.716 | 8.488 | 8.707 | 8,478,457 | +0.11(+1.32%) |
Feb 19, 2015 | 8.558 | 8.720 | 8.506 | 8.593 | 7,478,421 | -0.02(-0.20%) |
Feb 18, 2015 | 8.689 | 8.816 | 8.532 | 8.611 | 11,640,312 | -0.12(-1.40%) |
Feb 17, 2015 | 8.576 | 8.751 | 8.488 | 8.733 | 7,397,389 | +0.13(+1.52%) |
Feb 13, 2015 | 8.707 | 8.602 | 8.602 | 8.602 | 9,982,233 | -0.10(-1.20%) |
Feb 12, 2015 | 8.418 | 8.759 | 8.410 | 8.707 | 20,259,258 | +0.38(+4.62%) |
Feb 11, 2015 | 8.506 | 8.681 | 8.261 | 8.322 | 21,254,444 | -0.18(-2.16%) |
Feb 10, 2015 | 8.847 | 8.978 | 8.480 | 8.506 | 22,490,748 | -0.30(-3.38%) |
Feb 09, 2015 | 8.646 | 8.925 | 8.637 | 8.803 | 33,190,144 | +0.15(+1.72%) |
Feb 06, 2015 | 8.751 | 8.925 | 8.593 | 8.654 | 24,077,868 | -0.07(-0.80%) |
Feb 05, 2015 | 7.990 | 8.777 | 7.868 | 8.724 | 57,298,832 | +1.04(+13.54%) |
Feb 04, 2015 | 8.191 | 8.200 | 7.623 | 7.684 | 22,205,942 | -0.54(-6.59%) |
Feb 03, 2015 | 8.008 | 8.226 | 7.955 | 8.226 | 33,789,360 | +0.32(+4.09%) |
Feb 02, 2015 | 7.824 | 7.973 | 7.702 | 7.903 | 14,081,569 | +0.13(+1.69%) |
Jan 30, 2015 | 8.025 | 8.095 | 7.754 | 7.771 | 31,408,870 | -0.43(-5.22%) |
Jan 29, 2015 | 8.112 | 8.296 | 8.064 | 8.200 | 16,783,740 | +0.06(+0.75%) |
Jan 28, 2015 | 8.392 | 8.418 | 8.130 | 8.139 | 14,728,159 | -0.24(-2.92%) |
Jan 27, 2015 | 8.252 | 8.453 | 8.244 | 8.383 | 9,835,318 | -0.03(-0.42%) |
Jan 26, 2015 | 8.340 | 8.418 | 8.279 | 8.418 | 8,585,857 | +0.10(+1.26%) |
Jan 23, 2015 | 8.497 | 8.567 | 8.274 | 8.313 | 15,126,611 | -0.18(-2.16%) |
Jan 22, 2015 | 8.226 | 8.515 | 8.156 | 8.497 | 20,083,234 | +0.32(+3.96%) |
Jan 21, 2015 | 8.139 | 8.287 | 8.104 | 8.174 | 16,281,552 | -0.09(-1.06%) |
Jan 20, 2015 | 8.200 | 8.279 | 8.108 | 8.261 | 19,706,626 | +0.04(+0.53%) |
Jan 16, 2015 | 8.270 | 8.340 | 8.095 | 8.217 | 22,996,340 | -0.05(-0.63%) |
Jan 15, 2015 | 8.515 | 8.558 | 8.261 | 8.270 | 18,658,558 | -0.16(-1.87%) |
Jan 14, 2015 | 8.567 | 8.611 | 8.270 | 8.427 | 28,855,610 | -0.25(-2.92%) |
Jan 13, 2015 | 8.838 | 8.925 | 8.628 | 8.681 | 16,645,506 | -0.12(-1.39%) |
Jan 12, 2015 | 8.960 | 8.960 | 8.768 | 8.803 | 10,029,428 | -0.14(-1.56%) |
Jan 09, 2015 | 8.987 | 9.039 | 8.821 | 8.943 | 13,584,913 | +0.02(+0.20%) |
Jan 08, 2015 | 8.768 | 9.022 | 8.847 | 8.925 | 23,853,460 | +0.16(+1.79%) |
Jan 07, 2015 | 8.567 | 8.847 | 8.558 | 8.768 | 16,509,691 | +0.27(+3.19%) |
Jan 06, 2015 | 8.480 | 8.611 | 8.335 | 8.497 | 12,941,872 | +0.10(+1.25%) |
Jan 05, 2015 | 8.584 | 8.584 | 8.287 | 8.392 | 38,222,476 | -0.23(-2.64%) |
Jan 02, 2015 | 8.934 | 8.952 | 8.593 | 8.619 | 17,116,352 | -0.29(-3.24%) |
Dec 31, 2014 | 9.030 | 8.908 | 8.908 | 8.908 | 6,111,420 | -0.11(-1.26%) |
Dec 30, 2014 | 8.987 | 9.100 | 8.936 | 9.022 | 8,226,710 | +0.03(+0.39%) |
Dec 29, 2014 | 8.908 | 9.065 | 8.908 | 8.987 | 9,482,557 | +0.06(+0.69%) |
Dec 26, 2014 | 9.004 | 9.022 | 8.890 | 8.925 | 8,205,746 | -0.04(-0.49%) |
Dec 24, 2014 | 9.135 | 8.969 | 8.969 | 8.969 | 6,902,558 | -0.08(-0.87%) |
Dec 23, 2014 | 9.266 | 9.310 | 9.048 | 9.048 | 9,439,225 | -0.19(-2.08%) |
Dec 22, 2014 | 9.363 | 9.406 | 9.188 | 9.240 | 7,761,497 | -0.10(-1.03%) |
Dec 19, 2014 | 9.485 | 9.590 | 9.336 | 9.336 | 13,031,358 | -0.15(-1.57%) |
Dec 18, 2014 | 9.091 | 9.494 | 9.057 | 9.485 | 27,216,936 | +0.51(+5.65%) |
Dec 17, 2014 | 8.742 | 9.013 | 8.698 | 8.978 | 21,334,460 | +0.27(+3.11%) |
Dec 16, 2014 | 8.567 | 9.013 | 8.445 | 8.707 | 27,682,182 | -0.02(-0.20%) |
Dec 15, 2014 | 8.829 | 9.022 | 8.646 | 8.724 | 23,705,738 | -0.06(-0.70%) |
Dec 12, 2014 | 9.179 | 9.179 | 8.742 | 8.786 | 27,172,172 | -0.51(-5.46%) |
Dec 11, 2014 | 9.336 | 9.616 | 9.266 | 9.293 | 18,318,584 | -0.01(-0.09%) |
Dec 10, 2014 | 9.712 | 9.743 | 9.301 | 9.301 | 17,454,360 | -0.41(-4.23%) |
Dec 09, 2014 | 9.773 | 9.808 | 9.594 | 9.712 | 19,310,166 | -0.16(-1.59%) |
Dec 08, 2014 | 10.11 | 10.11 | 9.843 | 9.870 | 9,612,508 | -0.17(-1.65%) |
Dec 05, 2014 | 10.18 | 10.23 | 9.992 | 10.04 | 12,782,896 | -0.14(-1.37%) |
Dec 04, 2014 | 10.20 | 10.39 | 10.13 | 10.18 | 31,275,600 | -0.03(-0.26%) |
Dec 03, 2014 | 10.25 | 10.36 | 10.20 | 10.20 | 10,318,983 | -0.04(-0.43%) |
Dec 02, 2014 | 10.56 | 10.61 | 10.23 | 10.25 | 22,040,350 | -0.35(-3.30%) |