Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.043 | 8.226 | 8.043 | 8.217 | 3,545 | -0.00(-0.06%) |
Feb 26, 2015 | 8.226 | 8.226 | 8.130 | 8.221 | 13,224 | +0.08(+1.01%) |
Feb 25, 2015 | 8.244 | 8.244 | 8.070 | 8.139 | 11,228 | -0.07(-0.89%) |
Feb 24, 2015 | 8.244 | 8.244 | 8.197 | 8.212 | 18,813 | +0.07(+0.84%) |
Feb 23, 2015 | 8.194 | 8.450 | 8.130 | 8.144 | 185,183 | -0.05(-0.61%) |
Feb 20, 2015 | 8.199 | 8.203 | 8.153 | 8.194 | 33,024 | +0.02(+0.22%) |
Feb 19, 2015 | 8.153 | 8.272 | 8.144 | 8.176 | 9,661 | +0.02(+0.21%) |
Feb 18, 2015 | 8.199 | 8.216 | 8.159 | 8.159 | 21,092 | +0.02(+0.30%) |
Feb 17, 2015 | 8.157 | 8.157 | 8.134 | 8.134 | 2,875 | -0.11(-1.33%) |
Feb 12, 2015 | 8.286 | 8.244 | 8.244 | 8.244 | 12,008 | -0.03(-0.39%) |
Feb 11, 2015 | 8.272 | 8.276 | 8.231 | 8.276 | 13,427 | +0.05(+0.61%) |
Feb 10, 2015 | 8.286 | 8.286 | 8.196 | 8.226 | 44,923 | +0.00(+0.00%) |
Feb 09, 2015 | 8.203 | 8.391 | 8.203 | 8.226 | 1,484 | -0.09(-1.05%) |
Feb 06, 2015 | 8.359 | 8.359 | 8.277 | 8.313 | 41,155 | +0.02(+0.28%) |
Feb 05, 2015 | 8.244 | 8.290 | 8.221 | 8.290 | 38,862 | +0.08(+1.00%) |
Feb 04, 2015 | 8.208 | 8.208 | 8.157 | 8.208 | 12,235 | +0.01(+0.11%) |
Feb 03, 2015 | 8.189 | 8.199 | 8.167 | 8.199 | 45,187 | +0.03(+0.34%) |
Feb 02, 2015 | 8.144 | 8.171 | 8.144 | 8.171 | 6,768 | +0.01(+0.11%) |
Jan 30, 2015 | 8.176 | 8.186 | 8.162 | 8.162 | 19,047 | -0.03(-0.39%) |
Jan 29, 2015 | 8.162 | 8.194 | 8.162 | 8.194 | 6,440 | +0.03(+0.39%) |
Jan 28, 2015 | 8.162 | 8.165 | 8.162 | 8.162 | 4,292 | +0.00(+0.00%) |
Jan 27, 2015 | 8.164 | 8.164 | 8.162 | 8.162 | 2,982 | -0.01(-0.17%) |
Jan 26, 2015 | 8.199 | 8.199 | 8.176 | 8.176 | 10,479 | -0.02(-0.23%) |
Jan 23, 2015 | 8.168 | 8.195 | 8.168 | 8.195 | 6,652 | +0.03(+0.40%) |
Jan 22, 2015 | 8.163 | 8.194 | 8.162 | 8.162 | 2,248 | +0.03(+0.39%) |
Jan 21, 2015 | 8.125 | 8.148 | 8.102 | 8.130 | 2,401 | -0.10(-1.27%) |
Jan 20, 2015 | 8.235 | 8.235 | 8.102 | 8.235 | 1,678 | +0.07(+0.89%) |
Jan 16, 2015 | 8.183 | 8.231 | 8.107 | 8.162 | 35,666 | +0.00(+0.06%) |
Jan 15, 2015 | 8.158 | 8.221 | 8.157 | 8.157 | 37,552 | -0.03(-0.34%) |
Jan 14, 2015 | 8.134 | 8.208 | 8.134 | 8.185 | 6,331 | -0.00(-0.06%) |
Jan 13, 2015 | 8.235 | 8.235 | 8.185 | 8.189 | 19,868 | -0.02(-0.22%) |
Jan 12, 2015 | 8.199 | 8.258 | 8.194 | 8.208 | 23,828 | +0.02(+0.22%) |
Jan 09, 2015 | 8.199 | 8.212 | 8.185 | 8.189 | 22,051 | -0.01(-0.11%) |
Jan 08, 2015 | 8.180 | 8.267 | 8.180 | 8.199 | 32,229 | +0.00(+0.00%) |
Jan 07, 2015 | 8.167 | 8.267 | 8.153 | 8.199 | 33,186 | +0.05(+0.56%) |
Jan 06, 2015 | 8.217 | 8.313 | 8.134 | 8.153 | 39,017 | -0.07(-0.89%) |
Jan 05, 2015 | 8.217 | 8.327 | 8.199 | 8.226 | 30,893 | -0.08(-0.99%) |
Jan 02, 2015 | 8.233 | 8.309 | 8.221 | 8.309 | 23,143 | +0.00(+0.00%) |
Dec 31, 2014 | 8.203 | 8.309 | 8.309 | 8.309 | 13,099 | +0.02(+0.22%) |
Dec 30, 2014 | 8.221 | 8.290 | 8.199 | 8.290 | 4,104 | +0.03(+0.39%) |
Dec 29, 2014 | 8.240 | 8.281 | 8.162 | 8.258 | 6,916 | +0.01(+0.17%) |
Dec 26, 2014 | 8.203 | 8.244 | 8.153 | 8.244 | 90,633 | +0.07(+0.84%) |
Dec 24, 2014 | 8.295 | 8.176 | 8.176 | 8.176 | 204,138 | -0.07(-0.83%) |
Dec 23, 2014 | 8.473 | 8.473 | 8.244 | 8.244 | 22,359 | -0.16(-1.91%) |
Dec 22, 2014 | 8.469 | 8.469 | 8.341 | 8.405 | 2,401 | -0.07(-0.81%) |
Dec 19, 2014 | 8.519 | 8.519 | 8.363 | 8.473 | 6,986 | +0.00(+0.00%) |
Dec 18, 2014 | 8.542 | 8.542 | 8.473 | 8.473 | 3,993 | -0.07(-0.80%) |
Dec 17, 2014 | 8.588 | 8.588 | 8.519 | 8.542 | 4,239 | +0.05(+0.54%) |
Dec 16, 2014 | 8.588 | 8.606 | 8.496 | 8.496 | 10,392 | -0.09(-1.07%) |
Dec 15, 2014 | 8.611 | 8.611 | 8.496 | 8.588 | 7,357 | -0.02(-0.27%) |
Dec 12, 2014 | 8.656 | 8.657 | 8.496 | 8.611 | 16,169 | -0.04(-0.48%) |
Dec 11, 2014 | 8.657 | 8.657 | 8.496 | 8.652 | 22,018 | +0.03(+0.29%) |
Dec 10, 2014 | 8.657 | 8.657 | 8.496 | 8.627 | 4,045 | -0.01(-0.08%) |
Dec 09, 2014 | 8.473 | 8.657 | 8.290 | 8.634 | 18,994 | -0.02(-0.26%) |
Dec 08, 2014 | 8.657 | 8.657 | 8.657 | 8.657 | 218 | -0.02(-0.26%) |
Dec 05, 2014 | 8.680 | 8.680 | 8.680 | 8.680 | 218 | -0.02(-0.26%) |
Dec 04, 2014 | 8.551 | 8.702 | 8.551 | 8.702 | 5,805 | +0.10(+1.17%) |
Dec 03, 2014 | 8.588 | 8.702 | 8.565 | 8.602 | 17,608 | -0.01(-0.11%) |
Dec 02, 2014 | 8.556 | 8.611 | 8.533 | 8.611 | 3,949 | +0.02(+0.27%) |