Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.345 | 8.565 | 8.323 | 8.475 | 879,986 | +0.12(+1.42%) |
Feb 26, 2015 | 8.447 | 8.447 | 8.250 | 8.357 | 725,634 | -0.09(-1.07%) |
Feb 25, 2015 | 8.216 | 8.481 | 8.216 | 8.447 | 980,343 | +0.19(+2.32%) |
Feb 24, 2015 | 8.114 | 8.315 | 8.064 | 8.255 | 662,990 | +0.19(+2.30%) |
Feb 23, 2015 | 7.951 | 8.140 | 7.658 | 8.069 | 1,005,502 | +0.02(+0.28%) |
Feb 20, 2015 | 8.092 | 8.148 | 7.855 | 8.047 | 855,052 | -0.05(-0.63%) |
Feb 19, 2015 | 7.974 | 8.261 | 7.974 | 8.098 | 739,726 | +0.02(+0.28%) |
Feb 18, 2015 | 8.126 | 8.312 | 8.047 | 8.075 | 719,664 | -0.14(-1.65%) |
Feb 17, 2015 | 8.114 | 8.306 | 7.968 | 8.210 | 1,305,493 | +0.10(+1.18%) |
Feb 13, 2015 | 7.912 | 8.114 | 8.114 | 8.114 | 1,310,548 | +0.29(+3.67%) |
Feb 12, 2015 | 7.613 | 7.900 | 7.613 | 7.827 | 832,850 | +0.36(+4.83%) |
Feb 11, 2015 | 7.461 | 7.506 | 7.230 | 7.466 | 1,069,283 | -0.01(-0.08%) |
Feb 10, 2015 | 7.613 | 7.613 | 7.206 | 7.472 | 1,309,067 | -0.04(-0.53%) |
Feb 09, 2015 | 7.207 | 7.658 | 7.207 | 7.512 | 1,571,414 | +0.32(+4.47%) |
Feb 06, 2015 | 7.230 | 7.297 | 7.065 | 7.190 | 1,668,759 | +0.01(+0.08%) |
Feb 05, 2015 | 6.638 | 7.613 | 6.311 | 7.185 | 4,220,766 | +0.58(+8.79%) |
Feb 04, 2015 | 6.559 | 6.689 | 6.396 | 6.604 | 1,496,872 | -0.07(-1.10%) |
Feb 03, 2015 | 6.244 | 6.700 | 6.244 | 6.678 | 1,392,212 | +0.37(+5.90%) |
Feb 02, 2015 | 6.446 | 6.542 | 6.029 | 6.306 | 2,266,924 | -0.14(-2.19%) |
Jan 30, 2015 | 6.548 | 6.649 | 6.289 | 6.446 | 1,464,020 | -0.12(-1.89%) |
Jan 29, 2015 | 6.317 | 6.587 | 6.199 | 6.570 | 1,630,395 | +0.28(+4.39%) |
Jan 28, 2015 | 6.446 | 6.446 | 6.058 | 6.294 | 1,338,751 | -0.14(-2.19%) |
Jan 27, 2015 | 6.452 | 6.537 | 6.294 | 6.435 | 719,197 | -0.15(-2.23%) |
Jan 26, 2015 | 6.362 | 6.700 | 6.342 | 6.582 | 990,370 | +0.24(+3.73%) |
Jan 23, 2015 | 6.548 | 6.599 | 6.277 | 6.345 | 1,041,140 | -0.20(-3.10%) |
Jan 22, 2015 | 6.294 | 6.582 | 6.261 | 6.548 | 1,137,735 | +0.33(+5.35%) |
Jan 21, 2015 | 6.255 | 6.339 | 6.125 | 6.215 | 1,442,675 | -0.05(-0.72%) |
Jan 20, 2015 | 6.576 | 6.599 | 6.080 | 6.261 | 1,839,804 | -0.36(-5.37%) |
Jan 16, 2015 | 6.463 | 6.706 | 6.458 | 6.616 | 1,647,194 | +0.16(+2.44%) |
Jan 15, 2015 | 6.762 | 6.852 | 6.452 | 6.458 | 2,334,802 | -0.48(-6.98%) |
Jan 14, 2015 | 7.388 | 7.478 | 6.486 | 6.942 | 3,263,565 | -0.64(-8.47%) |
Jan 13, 2015 | 7.557 | 7.855 | 7.376 | 7.585 | 1,072,330 | +0.09(+1.20%) |
Jan 12, 2015 | 7.697 | 7.748 | 7.337 | 7.495 | 1,288,098 | -0.27(-3.48%) |
Jan 09, 2015 | 7.900 | 7.934 | 7.720 | 7.765 | 1,028,410 | -0.11(-1.43%) |
Jan 08, 2015 | 7.743 | 7.889 | 7.602 | 7.878 | 1,480,680 | +0.19(+2.42%) |
Jan 07, 2015 | 7.883 | 7.906 | 7.562 | 7.692 | 1,150,349 | -0.10(-1.23%) |
Jan 06, 2015 | 8.148 | 8.176 | 7.686 | 7.788 | 1,709,456 | -0.35(-4.29%) |
Jan 05, 2015 | 8.272 | 8.307 | 7.923 | 8.137 | 1,257,111 | -0.23(-2.76%) |
Jan 02, 2015 | 8.396 | 8.498 | 8.131 | 8.368 | 1,112,248 | -0.03(-0.34%) |
Dec 31, 2014 | 8.560 | 8.396 | 8.396 | 8.396 | 829,097 | -0.15(-1.72%) |
Dec 30, 2014 | 8.560 | 8.746 | 8.506 | 8.543 | 1,047,344 | -0.08(-0.92%) |
Dec 29, 2014 | 8.436 | 8.729 | 8.436 | 8.622 | 875,058 | +0.19(+2.27%) |
Dec 26, 2014 | 8.424 | 8.650 | 8.402 | 8.430 | 962,851 | +0.08(+0.94%) |
Dec 24, 2014 | 8.582 | 8.351 | 8.351 | 8.351 | 688,370 | -0.24(-2.82%) |
Dec 23, 2014 | 8.476 | 8.733 | 8.432 | 8.593 | 897,503 | +0.19(+2.32%) |
Dec 22, 2014 | 8.360 | 8.454 | 8.220 | 8.399 | 1,295,566 | +0.06(+0.73%) |
Dec 19, 2014 | 8.153 | 8.499 | 8.053 | 8.337 | 3,385,281 | +0.16(+1.91%) |
Dec 18, 2014 | 8.126 | 8.248 | 7.936 | 8.181 | 1,312,565 | +0.22(+2.73%) |
Dec 17, 2014 | 7.524 | 8.064 | 7.457 | 7.964 | 2,427,576 | +0.48(+6.40%) |
Dec 16, 2014 | 7.418 | 7.825 | 7.374 | 7.485 | 2,115,959 | +0.07(+0.90%) |
Dec 15, 2014 | 7.441 | 7.619 | 7.346 | 7.418 | 1,306,149 | +0.07(+0.99%) |
Dec 12, 2014 | 7.485 | 7.580 | 7.312 | 7.346 | 1,061,794 | -0.27(-3.58%) |
Dec 11, 2014 | 7.519 | 7.847 | 7.513 | 7.619 | 1,270,931 | +0.11(+1.41%) |
Dec 10, 2014 | 7.786 | 7.908 | 7.435 | 7.513 | 1,260,765 | -0.33(-4.19%) |
Dec 09, 2014 | 7.441 | 7.875 | 7.441 | 7.842 | 1,964,362 | +0.32(+4.22%) |
Dec 08, 2014 | 7.830 | 7.886 | 7.435 | 7.524 | 1,441,981 | -0.36(-4.59%) |
Dec 05, 2014 | 7.713 | 8.003 | 7.713 | 7.886 | 877,220 | +0.19(+2.46%) |
Dec 04, 2014 | 7.791 | 7.947 | 7.613 | 7.697 | 1,186,079 | -0.12(-1.57%) |
Dec 03, 2014 | 7.413 | 7.964 | 7.379 | 7.819 | 1,424,744 | +0.41(+5.56%) |
Dec 02, 2014 | 7.546 | 7.669 | 7.343 | 7.407 | 1,516,294 | -0.13(-1.77%) |