Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.428 | 8.634 | 8.333 | 8.572 | 3,668,875 | +0.20(+2.39%) |
Feb 26, 2015 | 8.371 | 8.409 | 8.295 | 8.371 | 1,847,752 | -0.07(-0.79%) |
Feb 25, 2015 | 8.180 | 8.476 | 8.113 | 8.438 | 2,856,471 | +0.29(+3.51%) |
Feb 24, 2015 | 8.323 | 8.371 | 8.066 | 8.152 | 2,367,033 | -0.09(-1.04%) |
Feb 23, 2015 | 8.400 | 8.543 | 8.142 | 8.237 | 2,405,728 | -0.10(-1.15%) |
Feb 20, 2015 | 8.362 | 8.514 | 8.271 | 8.333 | 1,292,204 | -0.07(-0.80%) |
Feb 19, 2015 | 8.190 | 8.495 | 8.190 | 8.400 | 2,733,122 | -0.07(-0.79%) |
Feb 18, 2015 | 8.390 | 8.572 | 8.381 | 8.467 | 1,509,177 | -0.03(-0.34%) |
Feb 17, 2015 | 8.600 | 8.667 | 8.467 | 8.495 | 1,995,788 | -0.14(-1.66%) |
Feb 13, 2015 | 8.667 | 8.638 | 8.638 | 8.638 | 1,806,470 | +0.10(+1.12%) |
Feb 12, 2015 | 8.543 | 8.686 | 8.514 | 8.543 | 2,638,549 | +0.15(+1.82%) |
Feb 11, 2015 | 8.266 | 8.481 | 8.209 | 8.390 | 1,201,095 | -0.01(-0.11%) |
Feb 10, 2015 | 8.495 | 8.495 | 8.198 | 8.400 | 1,379,156 | -0.10(-1.23%) |
Feb 09, 2015 | 8.342 | 8.619 | 8.304 | 8.505 | 1,853,669 | +0.22(+2.65%) |
Feb 06, 2015 | 8.342 | 8.383 | 8.171 | 8.285 | 2,370,684 | +0.14(+1.76%) |
Feb 05, 2015 | 8.066 | 8.223 | 7.989 | 8.142 | 3,839,839 | +0.16(+2.03%) |
Feb 04, 2015 | 8.257 | 8.409 | 7.903 | 7.980 | 5,955,597 | -0.42(-5.00%) |
Feb 03, 2015 | 8.677 | 8.896 | 8.228 | 8.400 | 3,909,295 | -0.16(-1.90%) |
Feb 02, 2015 | 8.237 | 8.696 | 8.199 | 8.562 | 2,414,774 | +0.19(+2.28%) |
Jan 30, 2015 | 8.094 | 8.486 | 8.047 | 8.371 | 1,381,081 | +0.17(+2.10%) |
Jan 29, 2015 | 8.199 | 8.233 | 7.779 | 8.199 | 1,370,055 | +0.07(+0.82%) |
Jan 28, 2015 | 8.505 | 8.505 | 8.075 | 8.132 | 1,348,398 | -0.41(-4.80%) |
Jan 27, 2015 | 8.276 | 8.552 | 8.199 | 8.543 | 1,404,890 | +0.20(+2.40%) |
Jan 26, 2015 | 8.266 | 8.476 | 8.171 | 8.342 | 1,660,960 | +0.10(+1.16%) |
Jan 23, 2015 | 8.218 | 8.371 | 8.056 | 8.247 | 2,423,041 | +0.15(+1.89%) |
Jan 22, 2015 | 7.875 | 8.123 | 7.779 | 8.094 | 1,913,779 | +0.23(+2.91%) |
Jan 21, 2015 | 7.607 | 7.884 | 7.607 | 7.865 | 1,427,117 | +0.33(+4.44%) |
Jan 20, 2015 | 7.502 | 7.541 | 7.312 | 7.531 | 1,149,642 | -0.12(-1.62%) |
Jan 16, 2015 | 7.388 | 7.693 | 7.378 | 7.655 | 1,041,477 | +0.31(+4.29%) |
Jan 15, 2015 | 7.865 | 7.875 | 7.340 | 7.340 | 1,246,376 | -0.37(-4.83%) |
Jan 14, 2015 | 7.397 | 7.732 | 7.235 | 7.712 | 1,961,594 | +0.07(+0.87%) |
Jan 13, 2015 | 7.684 | 7.827 | 7.483 | 7.646 | 1,650,004 | +0.02(+0.25%) |
Jan 12, 2015 | 7.856 | 7.884 | 7.560 | 7.627 | 1,218,512 | -0.38(-4.77%) |
Jan 09, 2015 | 7.798 | 8.008 | 7.637 | 8.008 | 1,366,916 | +0.16(+2.07%) |
Jan 08, 2015 | 7.541 | 7.865 | 7.388 | 7.846 | 2,987,453 | +0.43(+5.79%) |
Jan 07, 2015 | 7.770 | 7.827 | 7.264 | 7.417 | 1,643,256 | -0.21(-2.75%) |
Jan 06, 2015 | 7.627 | 7.817 | 7.417 | 7.627 | 1,689,028 | -0.11(-1.48%) |
Jan 05, 2015 | 8.027 | 8.066 | 7.646 | 7.741 | 1,220,927 | -0.35(-4.36%) |
Jan 02, 2015 | 7.942 | 8.180 | 7.894 | 8.094 | 1,537,342 | +0.09(+1.07%) |
Dec 31, 2014 | 7.837 | 8.008 | 8.008 | 8.008 | 1,099,513 | +0.12(+1.57%) |
Dec 30, 2014 | 7.846 | 7.999 | 7.760 | 7.884 | 795,447 | +0.01(+0.12%) |
Dec 29, 2014 | 8.008 | 8.089 | 7.798 | 7.875 | 819,288 | -0.05(-0.60%) |
Dec 26, 2014 | 8.008 | 8.104 | 7.856 | 7.922 | 909,861 | -0.01(-0.12%) |
Dec 24, 2014 | 7.922 | 7.932 | 7.932 | 7.932 | 612,458 | -0.06(-0.72%) |
Dec 23, 2014 | 7.760 | 8.013 | 7.712 | 7.989 | 1,493,546 | +0.29(+3.72%) |
Dec 22, 2014 | 7.817 | 7.875 | 7.522 | 7.703 | 1,515,623 | -0.22(-2.77%) |
Dec 19, 2014 | 7.732 | 7.980 | 7.569 | 7.922 | 3,459,029 | +0.35(+4.67%) |
Dec 18, 2014 | 7.712 | 8.104 | 7.369 | 7.569 | 2,992,171 | +0.08(+1.02%) |
Dec 17, 2014 | 6.968 | 7.588 | 6.958 | 7.493 | 2,900,897 | +0.52(+7.53%) |
Dec 16, 2014 | 6.701 | 7.407 | 6.643 | 6.968 | 3,933,495 | +0.20(+2.96%) |
Dec 15, 2014 | 7.063 | 7.130 | 6.748 | 6.768 | 3,671,772 | -0.19(-2.74%) |
Dec 12, 2014 | 6.939 | 7.140 | 6.825 | 6.958 | 2,884,658 | -0.07(-0.95%) |
Dec 11, 2014 | 7.054 | 7.130 | 6.853 | 7.025 | 3,761,624 | +0.06(+0.82%) |
Dec 10, 2014 | 7.579 | 7.617 | 6.958 | 6.968 | 3,662,110 | -0.81(-10.43%) |
Dec 09, 2014 | 7.312 | 7.798 | 7.295 | 7.779 | 1,991,683 | +0.41(+5.57%) |
Dec 08, 2014 | 7.779 | 7.808 | 7.335 | 7.369 | 2,096,030 | -0.56(-7.10%) |
Dec 05, 2014 | 8.018 | 8.075 | 7.932 | 7.932 | 1,567,249 | -0.10(-1.31%) |
Dec 04, 2014 | 8.180 | 8.228 | 7.922 | 8.037 | 1,334,169 | -0.25(-3.00%) |
Dec 03, 2014 | 8.104 | 8.419 | 8.094 | 8.285 | 1,596,224 | +0.10(+1.17%) |
Dec 02, 2014 | 8.209 | 8.500 | 8.018 | 8.190 | 2,614,738 | -0.18(-2.17%) |