Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.039 | 9.087 | 8.826 | 8.903 | 4,997,939 | -0.18(-1.95%) |
Feb 26, 2015 | 9.055 | 9.151 | 8.991 | 9.079 | 3,278,788 | -0.02(-0.22%) |
Feb 25, 2015 | 9.067 | 9.179 | 9.019 | 9.099 | 3,037,508 | +0.03(+0.35%) |
Feb 24, 2015 | 8.987 | 9.099 | 8.987 | 9.067 | 2,283,013 | +0.05(+0.53%) |
Feb 23, 2015 | 8.971 | 9.067 | 8.915 | 9.019 | 1,983,878 | +0.02(+0.27%) |
Feb 20, 2015 | 8.971 | 9.075 | 8.971 | 8.995 | 2,355,666 | -0.01(-0.09%) |
Feb 19, 2015 | 8.963 | 9.107 | 8.939 | 9.003 | 3,020,637 | +0.00(+0.00%) |
Feb 18, 2015 | 8.852 | 9.027 | 8.788 | 9.003 | 3,764,810 | +0.18(+2.08%) |
Feb 17, 2015 | 8.748 | 8.836 | 8.740 | 8.820 | 2,498,288 | +0.07(+0.82%) |
Feb 13, 2015 | 8.868 | 8.748 | 8.748 | 8.748 | 4,024,397 | -0.12(-1.40%) |
Feb 12, 2015 | 8.788 | 8.899 | 8.628 | 8.872 | 4,464,754 | +0.16(+1.88%) |
Feb 11, 2015 | 8.740 | 8.788 | 8.668 | 8.708 | 3,963,673 | -0.02(-0.27%) |
Feb 10, 2015 | 8.676 | 8.808 | 8.644 | 8.732 | 5,910,771 | +0.08(+0.97%) |
Feb 09, 2015 | 8.804 | 8.884 | 8.564 | 8.648 | 5,407,389 | -0.16(-1.86%) |
Feb 06, 2015 | 8.812 | 8.876 | 8.752 | 8.812 | 4,427,546 | +0.01(+0.09%) |
Feb 05, 2015 | 8.828 | 8.860 | 8.708 | 8.804 | 8,811,444 | +0.09(+1.01%) |
Feb 04, 2015 | 9.011 | 9.075 | 8.692 | 8.716 | 13,584,737 | -0.32(-3.49%) |
Feb 03, 2015 | 8.468 | 9.187 | 8.444 | 9.031 | 18,677,678 | +0.71(+8.60%) |
Feb 02, 2015 | 8.388 | 8.484 | 8.133 | 8.316 | 6,562,199 | -0.10(-1.23%) |
Jan 30, 2015 | 8.420 | 8.588 | 8.396 | 8.420 | 8,254,419 | -0.04(-0.47%) |
Jan 29, 2015 | 8.404 | 8.476 | 8.228 | 8.460 | 6,825,346 | +0.10(+1.15%) |
Jan 28, 2015 | 8.476 | 8.500 | 8.332 | 8.364 | 3,822,142 | -0.07(-0.85%) |
Jan 27, 2015 | 8.340 | 8.524 | 8.220 | 8.436 | 6,214,341 | +0.02(+0.28%) |
Jan 26, 2015 | 8.420 | 8.512 | 8.372 | 8.412 | 6,388,723 | +0.00(+0.00%) |
Jan 23, 2015 | 8.364 | 8.516 | 8.324 | 8.412 | 5,432,544 | +0.06(+0.67%) |
Jan 22, 2015 | 8.196 | 8.372 | 8.188 | 8.356 | 3,718,994 | +0.18(+2.25%) |
Jan 21, 2015 | 8.188 | 8.284 | 8.117 | 8.173 | 4,998,258 | +0.00(+0.00%) |
Jan 20, 2015 | 8.013 | 8.196 | 7.965 | 8.173 | 7,646,244 | +0.15(+1.89%) |
Jan 16, 2015 | 7.925 | 8.021 | 7.909 | 8.021 | 3,862,448 | +0.09(+1.11%) |
Jan 15, 2015 | 7.981 | 8.061 | 7.917 | 7.933 | 3,483,941 | -0.09(-1.10%) |
Jan 14, 2015 | 7.941 | 8.029 | 7.869 | 8.021 | 4,806,822 | +0.06(+0.70%) |
Jan 13, 2015 | 7.949 | 8.093 | 7.837 | 7.965 | 6,306,096 | +0.03(+0.40%) |
Jan 12, 2015 | 7.909 | 7.957 | 7.853 | 7.933 | 5,003,863 | +0.00(+0.00%) |
Jan 09, 2015 | 7.709 | 7.953 | 7.677 | 7.933 | 9,183,565 | +0.20(+2.58%) |
Jan 08, 2015 | 7.709 | 7.829 | 7.573 | 7.733 | 10,197,278 | +0.18(+2.33%) |
Jan 07, 2015 | 7.206 | 7.565 | 7.182 | 7.557 | 7,793,107 | +0.40(+5.58%) |
Jan 06, 2015 | 7.190 | 7.254 | 7.062 | 7.158 | 3,644,844 | -0.01(-0.11%) |
Jan 05, 2015 | 7.182 | 7.238 | 7.142 | 7.166 | 4,391,999 | -0.07(-0.99%) |
Jan 02, 2015 | 7.270 | 7.334 | 7.190 | 7.238 | 3,943,866 | +0.02(+0.33%) |
Dec 31, 2014 | 7.358 | 7.214 | 7.214 | 7.214 | 3,694,183 | -0.10(-1.31%) |
Dec 30, 2014 | 7.254 | 7.422 | 7.206 | 7.310 | 4,320,793 | +0.06(+0.88%) |
Dec 29, 2014 | 7.134 | 7.262 | 7.134 | 7.246 | 1,984,541 | +0.12(+1.68%) |
Dec 26, 2014 | 7.190 | 7.270 | 7.118 | 7.126 | 1,679,175 | -0.06(-0.83%) |
Dec 24, 2014 | 7.102 | 7.186 | 7.186 | 7.186 | 2,486,489 | +0.12(+1.64%) |
Dec 23, 2014 | 6.998 | 7.102 | 6.990 | 7.070 | 3,640,631 | +0.08(+1.14%) |
Dec 22, 2014 | 6.902 | 6.990 | 6.878 | 6.990 | 3,284,668 | +0.09(+1.27%) |
Dec 19, 2014 | 7.022 | 7.030 | 6.902 | 6.902 | 9,160,099 | -0.14(-1.93%) |
Dec 18, 2014 | 6.966 | 7.038 | 6.838 | 7.038 | 4,547,676 | +0.14(+2.09%) |
Dec 17, 2014 | 6.798 | 6.902 | 6.766 | 6.894 | 4,614,936 | +0.10(+1.41%) |
Dec 16, 2014 | 6.862 | 6.878 | 6.766 | 6.798 | 5,779,855 | -0.09(-1.28%) |
Dec 15, 2014 | 7.014 | 7.070 | 6.886 | 6.886 | 5,316,218 | -0.07(-1.03%) |
Dec 12, 2014 | 6.822 | 6.998 | 6.814 | 6.958 | 5,823,609 | +0.02(+0.35%) |
Dec 11, 2014 | 6.966 | 7.022 | 6.926 | 6.934 | 4,332,921 | +0.02(+0.23%) |
Dec 10, 2014 | 6.982 | 7.030 | 6.902 | 6.918 | 3,765,102 | -0.11(-1.53%) |
Dec 09, 2014 | 6.974 | 7.062 | 6.910 | 7.026 | 4,159,975 | -0.02(-0.28%) |
Dec 08, 2014 | 6.982 | 7.062 | 6.926 | 7.046 | 6,023,831 | +0.03(+0.46%) |
Dec 05, 2014 | 6.918 | 7.038 | 6.862 | 7.014 | 4,240,093 | +0.08(+1.15%) |
Dec 04, 2014 | 6.918 | 6.982 | 6.862 | 6.934 | 3,737,170 | -0.02(-0.23%) |
Dec 03, 2014 | 7.030 | 7.086 | 6.934 | 6.950 | 3,780,443 | -0.06(-0.91%) |
Dec 02, 2014 | 6.950 | 7.114 | 6.934 | 7.014 | 7,666,351 | +0.05(+0.69%) |