Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.884 | 7.970 | 7.823 | 7.892 | 1,208,155 | -0.01(-0.11%) |
Feb 26, 2015 | 7.918 | 7.996 | 7.798 | 7.901 | 1,625,736 | -0.03(-0.43%) |
Feb 25, 2015 | 8.047 | 8.065 | 7.884 | 7.935 | 1,604,011 | -0.14(-1.71%) |
Feb 24, 2015 | 7.961 | 8.099 | 7.927 | 8.073 | 1,473,586 | +0.10(+1.30%) |
Feb 23, 2015 | 7.910 | 7.970 | 7.823 | 7.970 | 801,626 | +0.05(+0.65%) |
Feb 20, 2015 | 7.892 | 7.979 | 7.772 | 7.918 | 1,087,958 | -0.01(-0.11%) |
Feb 19, 2015 | 7.901 | 7.979 | 7.780 | 7.927 | 802,395 | +0.01(+0.11%) |
Feb 18, 2015 | 7.858 | 7.935 | 7.823 | 7.918 | 1,542,890 | +0.03(+0.33%) |
Feb 17, 2015 | 7.953 | 7.961 | 7.858 | 7.892 | 1,717,757 | -0.03(-0.33%) |
Feb 13, 2015 | 7.823 | 7.918 | 7.918 | 7.918 | 1,069,505 | +0.08(+0.99%) |
Feb 12, 2015 | 7.789 | 7.858 | 7.729 | 7.841 | 1,794,859 | +0.11(+1.45%) |
Feb 11, 2015 | 7.720 | 7.789 | 7.618 | 7.729 | 1,976,856 | -0.03(-0.44%) |
Feb 10, 2015 | 7.918 | 7.935 | 7.746 | 7.763 | 1,566,829 | -0.10(-1.31%) |
Feb 09, 2015 | 7.789 | 8.022 | 7.755 | 7.867 | 1,994,217 | +0.07(+0.88%) |
Feb 06, 2015 | 7.875 | 7.910 | 7.703 | 7.798 | 2,058,661 | -0.06(-0.79%) |
Feb 05, 2015 | 7.808 | 7.886 | 7.671 | 7.860 | 3,082,686 | +0.19(+2.47%) |
Feb 04, 2015 | 8.539 | 8.539 | 7.507 | 7.671 | 11,885,042 | -1.39(-15.37%) |
Feb 03, 2015 | 8.823 | 9.064 | 8.789 | 9.064 | 1,594,110 | +0.27(+3.03%) |
Feb 02, 2015 | 8.823 | 8.883 | 8.660 | 8.797 | 1,353,954 | +0.00(+0.00%) |
Jan 30, 2015 | 8.634 | 8.832 | 8.634 | 8.797 | 1,724,336 | +0.09(+0.99%) |
Jan 29, 2015 | 8.591 | 8.711 | 8.479 | 8.711 | 1,643,925 | +0.14(+1.60%) |
Jan 28, 2015 | 8.591 | 8.660 | 8.376 | 8.574 | 1,682,563 | +0.06(+0.71%) |
Jan 27, 2015 | 8.514 | 8.582 | 8.419 | 8.514 | 779,110 | -0.13(-1.49%) |
Jan 26, 2015 | 8.582 | 8.677 | 8.475 | 8.643 | 617,181 | +0.07(+0.80%) |
Jan 23, 2015 | 8.574 | 8.608 | 8.479 | 8.574 | 611,517 | +0.00(+0.00%) |
Jan 22, 2015 | 8.402 | 8.591 | 8.299 | 8.574 | 1,082,149 | +0.21(+2.57%) |
Jan 21, 2015 | 8.281 | 8.419 | 8.256 | 8.359 | 833,287 | +0.06(+0.73%) |
Jan 20, 2015 | 8.393 | 8.514 | 8.238 | 8.299 | 818,268 | -0.09(-1.13%) |
Jan 16, 2015 | 8.213 | 8.410 | 8.170 | 8.393 | 1,136,962 | +0.13(+1.56%) |
Jan 15, 2015 | 8.591 | 8.643 | 8.264 | 8.264 | 1,082,175 | -0.33(-3.80%) |
Jan 14, 2015 | 8.479 | 8.686 | 8.445 | 8.591 | 725,095 | -0.03(-0.30%) |
Jan 13, 2015 | 8.746 | 8.875 | 8.522 | 8.617 | 898,090 | -0.03(-0.30%) |
Jan 12, 2015 | 8.763 | 8.763 | 8.548 | 8.643 | 862,678 | -0.11(-1.28%) |
Jan 09, 2015 | 8.849 | 8.892 | 8.694 | 8.754 | 1,210,213 | -0.06(-0.68%) |
Jan 08, 2015 | 8.617 | 8.901 | 8.617 | 8.815 | 1,768,547 | +0.44(+5.24%) |
Jan 07, 2015 | 8.428 | 8.462 | 8.273 | 8.376 | 1,185,810 | +0.01(+0.10%) |
Jan 06, 2015 | 8.677 | 8.677 | 8.329 | 8.367 | 1,272,076 | -0.28(-3.18%) |
Jan 05, 2015 | 8.840 | 8.901 | 8.539 | 8.643 | 1,392,417 | +0.00(+0.00%) |
Jan 02, 2015 | 8.823 | 8.875 | 8.539 | 8.643 | 600,879 | -0.16(-1.86%) |
Dec 31, 2014 | 8.883 | 8.806 | 8.806 | 8.806 | 876,897 | -0.04(-0.49%) |
Dec 30, 2014 | 8.729 | 8.931 | 8.729 | 8.849 | 631,042 | +0.04(+0.49%) |
Dec 29, 2014 | 8.815 | 8.883 | 8.754 | 8.806 | 409,134 | -0.02(-0.19%) |
Dec 26, 2014 | 8.797 | 8.875 | 8.780 | 8.823 | 472,925 | +0.09(+0.98%) |
Dec 24, 2014 | 8.703 | 8.737 | 8.737 | 8.737 | 305,012 | +0.08(+0.89%) |
Dec 23, 2014 | 8.617 | 8.720 | 8.565 | 8.660 | 512,354 | +0.09(+1.10%) |
Dec 22, 2014 | 8.514 | 8.643 | 8.445 | 8.565 | 822,670 | +0.07(+0.81%) |
Dec 19, 2014 | 8.643 | 8.703 | 8.428 | 8.496 | 2,716,901 | -0.14(-1.59%) |
Dec 18, 2014 | 8.600 | 8.729 | 8.548 | 8.634 | 1,241,511 | +0.10(+1.21%) |
Dec 17, 2014 | 8.170 | 8.582 | 8.066 | 8.531 | 1,524,132 | +0.38(+4.64%) |
Dec 16, 2014 | 8.187 | 8.342 | 8.135 | 8.152 | 1,254,185 | -0.10(-1.25%) |
Dec 15, 2014 | 8.290 | 8.410 | 8.152 | 8.256 | 1,330,140 | -0.14(-1.64%) |
Dec 12, 2014 | 8.453 | 8.514 | 8.376 | 8.393 | 862,079 | -0.21(-2.40%) |
Dec 11, 2014 | 8.557 | 8.772 | 8.557 | 8.600 | 724,763 | +0.09(+1.11%) |
Dec 10, 2014 | 8.737 | 8.772 | 8.488 | 8.505 | 1,263,404 | -0.28(-3.23%) |
Dec 09, 2014 | 8.582 | 8.815 | 8.531 | 8.789 | 1,364,830 | +0.09(+1.09%) |
Dec 08, 2014 | 8.866 | 9.012 | 8.668 | 8.694 | 1,624,502 | -0.18(-2.03%) |
Dec 05, 2014 | 8.703 | 8.944 | 8.686 | 8.875 | 1,692,197 | +0.18(+2.08%) |
Dec 04, 2014 | 8.557 | 8.729 | 8.514 | 8.694 | 1,097,235 | +0.12(+1.40%) |
Dec 03, 2014 | 8.393 | 8.600 | 8.359 | 8.574 | 1,666,707 | +0.16(+1.94%) |
Dec 02, 2014 | 8.118 | 8.445 | 8.092 | 8.410 | 1,642,029 | +0.34(+4.26%) |