Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.226 | 8.459 | 8.157 | 8.187 | 25,046,760 | +0.02(+0.24%) |
Feb 26, 2015 | 8.508 | 8.606 | 8.109 | 8.167 | 11,658,952 | -0.55(-6.26%) |
Feb 25, 2015 | 8.576 | 8.766 | 8.362 | 8.713 | 11,806,522 | +0.16(+1.82%) |
Feb 24, 2015 | 8.732 | 8.791 | 8.528 | 8.557 | 10,633,354 | +0.01(+0.11%) |
Feb 23, 2015 | 8.557 | 8.742 | 8.352 | 8.547 | 10,377,769 | -0.14(-1.57%) |
Feb 20, 2015 | 8.752 | 8.879 | 8.518 | 8.684 | 13,730,564 | -0.06(-0.64%) |
Feb 19, 2015 | 8.043 | 8.972 | 7.646 | 8.740 | 26,489,514 | +0.39(+4.63%) |
Feb 18, 2015 | 8.614 | 8.682 | 8.207 | 8.352 | 18,727,838 | -0.43(-4.85%) |
Feb 17, 2015 | 8.275 | 8.836 | 8.091 | 8.778 | 14,211,724 | +0.40(+4.73%) |
Feb 13, 2015 | 8.227 | 8.382 | 8.382 | 8.382 | 13,339,869 | +0.38(+4.72%) |
Feb 12, 2015 | 8.188 | 8.411 | 7.961 | 8.004 | 13,670,711 | +0.01(+0.12%) |
Feb 11, 2015 | 7.665 | 8.023 | 7.481 | 7.994 | 17,203,454 | +0.06(+0.73%) |
Feb 10, 2015 | 8.653 | 8.653 | 7.878 | 7.936 | 17,697,682 | -0.74(-8.48%) |
Feb 09, 2015 | 8.711 | 9.088 | 8.614 | 8.672 | 11,594,591 | +0.07(+0.79%) |
Feb 06, 2015 | 8.865 | 9.049 | 8.536 | 8.604 | 16,163,547 | +0.00(+0.00%) |
Feb 05, 2015 | 8.081 | 8.691 | 8.004 | 8.604 | 16,988,718 | +0.68(+8.55%) |
Feb 04, 2015 | 8.081 | 8.314 | 7.743 | 7.927 | 24,184,626 | -0.42(-4.99%) |
Feb 03, 2015 | 7.888 | 8.391 | 7.777 | 8.343 | 25,506,558 | +0.84(+11.23%) |
Feb 02, 2015 | 6.891 | 7.588 | 6.833 | 7.501 | 19,890,590 | +0.82(+12.32%) |
Jan 30, 2015 | 6.243 | 6.760 | 6.088 | 6.678 | 12,850,175 | +0.37(+5.83%) |
Jan 29, 2015 | 6.349 | 6.397 | 6.049 | 6.310 | 8,969,810 | +0.05(+0.77%) |
Jan 28, 2015 | 6.843 | 6.910 | 6.214 | 6.262 | 20,912,620 | -0.65(-9.38%) |
Jan 27, 2015 | 6.707 | 7.022 | 6.649 | 6.910 | 9,910,792 | +0.17(+2.59%) |
Jan 26, 2015 | 6.659 | 6.756 | 6.533 | 6.736 | 8,339,449 | +0.15(+2.35%) |
Jan 23, 2015 | 6.436 | 6.727 | 6.407 | 6.581 | 11,664,209 | +0.08(+1.19%) |
Jan 22, 2015 | 6.591 | 6.678 | 6.272 | 6.504 | 9,385,171 | -0.04(-0.59%) |
Jan 21, 2015 | 6.330 | 6.668 | 6.330 | 6.543 | 9,002,880 | +0.28(+4.48%) |
Jan 20, 2015 | 6.543 | 6.562 | 6.097 | 6.262 | 11,204,342 | -0.37(-5.55%) |
Jan 16, 2015 | 6.514 | 6.697 | 6.378 | 6.630 | 11,618,224 | +0.31(+4.90%) |
Jan 15, 2015 | 6.717 | 6.862 | 6.281 | 6.320 | 15,817,612 | -0.26(-3.97%) |
Jan 14, 2015 | 6.514 | 6.620 | 6.117 | 6.581 | 15,384,626 | -0.02(-0.29%) |
Jan 13, 2015 | 6.659 | 6.775 | 6.485 | 6.601 | 10,321,393 | -0.07(-1.02%) |
Jan 12, 2015 | 6.901 | 6.910 | 6.601 | 6.668 | 12,977,675 | -0.41(-5.75%) |
Jan 09, 2015 | 6.959 | 7.210 | 6.833 | 7.075 | 12,105,816 | +0.13(+1.81%) |
Jan 08, 2015 | 6.717 | 7.075 | 6.601 | 6.949 | 16,514,812 | +0.29(+4.36%) |
Jan 07, 2015 | 7.027 | 7.056 | 6.610 | 6.659 | 9,824,764 | -0.20(-2.96%) |
Jan 06, 2015 | 7.007 | 7.114 | 6.736 | 6.862 | 12,033,191 | -0.20(-2.88%) |
Jan 05, 2015 | 7.559 | 7.559 | 6.862 | 7.065 | 13,143,807 | -0.60(-7.83%) |
Jan 02, 2015 | 7.801 | 7.859 | 7.278 | 7.665 | 9,964,060 | -0.20(-2.58%) |
Dec 31, 2014 | 7.781 | 7.869 | 7.869 | 7.869 | 7,419,488 | -0.03(-0.37%) |
Dec 30, 2014 | 7.907 | 8.062 | 7.772 | 7.898 | 7,568,356 | -0.06(-0.73%) |
Dec 29, 2014 | 7.956 | 8.154 | 7.859 | 7.956 | 11,813,480 | +0.09(+1.11%) |
Dec 26, 2014 | 7.936 | 8.033 | 7.752 | 7.869 | 5,715,092 | -0.02(-0.25%) |
Dec 24, 2014 | 8.023 | 7.888 | 7.888 | 7.888 | 4,709,544 | -0.17(-2.16%) |
Dec 23, 2014 | 7.975 | 8.081 | 7.810 | 8.062 | 11,148,621 | +0.21(+2.71%) |
Dec 22, 2014 | 7.927 | 8.004 | 7.569 | 7.849 | 16,956,216 | -0.20(-2.52%) |
Dec 19, 2014 | 7.210 | 8.130 | 7.143 | 8.052 | 27,520,276 | +0.97(+13.66%) |
Dec 18, 2014 | 7.598 | 7.646 | 6.746 | 7.085 | 21,987,448 | +0.15(+2.09%) |
Dec 17, 2014 | 6.610 | 7.162 | 6.572 | 6.939 | 23,311,524 | +0.36(+5.44%) |
Dec 16, 2014 | 6.059 | 6.736 | 5.846 | 6.581 | 24,202,110 | +0.45(+7.26%) |
Dec 15, 2014 | 6.397 | 6.581 | 6.059 | 6.136 | 19,502,256 | -0.06(-0.94%) |
Dec 12, 2014 | 6.310 | 6.572 | 6.155 | 6.194 | 21,612,028 | -0.21(-3.32%) |
Dec 11, 2014 | 6.330 | 6.639 | 6.320 | 6.407 | 21,150,560 | +0.07(+1.07%) |
Dec 10, 2014 | 6.581 | 6.601 | 6.107 | 6.339 | 21,534,722 | -0.44(-6.43%) |
Dec 09, 2014 | 6.436 | 6.852 | 6.417 | 6.775 | 19,633,790 | +0.31(+4.79%) |
Dec 08, 2014 | 7.046 | 7.075 | 6.339 | 6.465 | 15,692,864 | -0.73(-10.09%) |
Dec 05, 2014 | 7.365 | 7.491 | 7.162 | 7.191 | 10,619,755 | -0.23(-3.13%) |
Dec 04, 2014 | 7.385 | 7.549 | 7.317 | 7.423 | 11,080,862 | -0.07(-0.90%) |
Dec 03, 2014 | 7.607 | 7.898 | 7.414 | 7.491 | 11,950,255 | -0.09(-1.15%) |
Dec 02, 2014 | 7.743 | 7.965 | 7.530 | 7.578 | 15,162,454 | -0.17(-2.25%) |