Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.850 | 7.875 | 7.820 | 7.875 | 562,670 | +0.05(+0.70%) |
Feb 26, 2015 | 7.856 | 7.856 | 7.802 | 7.820 | 345,268 | -0.04(-0.46%) |
Feb 25, 2015 | 7.905 | 7.911 | 7.850 | 7.856 | 247,105 | -0.01(-0.08%) |
Feb 24, 2015 | 7.875 | 7.875 | 7.820 | 7.863 | 250,669 | +0.01(+0.08%) |
Feb 23, 2015 | 7.869 | 7.893 | 7.850 | 7.856 | 234,141 | +0.02(+0.23%) |
Feb 20, 2015 | 7.826 | 7.863 | 7.808 | 7.838 | 215,285 | +0.04(+0.55%) |
Feb 19, 2015 | 7.790 | 7.844 | 7.771 | 7.796 | 292,425 | +0.02(+0.31%) |
Feb 18, 2015 | 7.698 | 7.783 | 7.675 | 7.771 | 480,162 | +0.11(+1.43%) |
Feb 17, 2015 | 7.832 | 7.838 | 7.662 | 7.662 | 454,077 | -0.18(-2.25%) |
Feb 13, 2015 | 7.869 | 7.838 | 7.838 | 7.838 | 321,088 | -0.03(-0.39%) |
Feb 12, 2015 | 7.905 | 7.917 | 7.869 | 7.869 | 339,377 | -0.04(-0.54%) |
Feb 11, 2015 | 7.960 | 7.960 | 7.881 | 7.911 | 273,597 | -0.03(-0.34%) |
Feb 10, 2015 | 7.974 | 7.992 | 7.915 | 7.938 | 258,537 | -0.06(-0.76%) |
Feb 09, 2015 | 8.023 | 8.029 | 7.980 | 7.999 | 285,483 | -0.02(-0.30%) |
Feb 06, 2015 | 8.029 | 8.047 | 7.999 | 8.023 | 299,837 | -0.01(-0.15%) |
Feb 05, 2015 | 8.065 | 8.083 | 8.029 | 8.035 | 270,971 | -0.03(-0.38%) |
Feb 04, 2015 | 8.101 | 8.101 | 8.023 | 8.065 | 457,065 | -0.05(-0.60%) |
Feb 03, 2015 | 8.114 | 8.132 | 8.083 | 8.114 | 348,941 | +0.00(+0.00%) |
Feb 02, 2015 | 8.108 | 8.132 | 8.089 | 8.114 | 353,341 | +0.01(+0.15%) |
Jan 30, 2015 | 8.101 | 8.114 | 8.095 | 8.101 | 370,081 | +0.03(+0.38%) |
Jan 29, 2015 | 8.114 | 8.120 | 8.071 | 8.071 | 417,820 | -0.04(-0.45%) |
Jan 28, 2015 | 8.041 | 8.114 | 8.029 | 8.108 | 312,039 | +0.08(+0.98%) |
Jan 27, 2015 | 7.974 | 8.035 | 7.974 | 8.029 | 285,931 | +0.07(+0.84%) |
Jan 26, 2015 | 7.962 | 7.968 | 7.920 | 7.962 | 229,902 | +0.01(+0.15%) |
Jan 23, 2015 | 7.962 | 7.962 | 7.926 | 7.950 | 159,937 | +0.01(+0.15%) |
Jan 22, 2015 | 7.908 | 7.938 | 7.896 | 7.938 | 282,826 | +0.03(+0.38%) |
Jan 21, 2015 | 7.944 | 7.944 | 7.896 | 7.908 | 198,536 | -0.01(-0.08%) |
Jan 20, 2015 | 7.956 | 7.962 | 7.914 | 7.914 | 213,165 | -0.04(-0.46%) |
Jan 16, 2015 | 8.011 | 8.017 | 7.938 | 7.950 | 401,184 | -0.01(-0.08%) |
Jan 15, 2015 | 7.938 | 7.986 | 7.920 | 7.956 | 223,557 | +0.04(+0.46%) |
Jan 14, 2015 | 7.920 | 7.950 | 7.914 | 7.920 | 231,725 | +0.02(+0.23%) |
Jan 13, 2015 | 7.908 | 7.920 | 7.890 | 7.902 | 215,203 | +0.01(+0.15%) |
Jan 12, 2015 | 7.944 | 7.944 | 7.871 | 7.890 | 237,037 | +0.01(+0.12%) |
Jan 09, 2015 | 7.838 | 7.886 | 7.826 | 7.880 | 178,956 | +0.06(+0.77%) |
Jan 08, 2015 | 7.892 | 7.916 | 7.796 | 7.820 | 324,117 | -0.05(-0.69%) |
Jan 07, 2015 | 7.868 | 7.916 | 7.832 | 7.874 | 370,742 | +0.04(+0.54%) |
Jan 06, 2015 | 7.790 | 7.844 | 7.790 | 7.832 | 195,482 | +0.07(+0.93%) |
Jan 05, 2015 | 7.771 | 7.796 | 7.753 | 7.759 | 194,407 | +0.01(+0.08%) |
Jan 02, 2015 | 7.741 | 7.767 | 7.729 | 7.753 | 122,019 | +0.01(+0.08%) |
Dec 31, 2014 | 7.675 | 7.747 | 7.747 | 7.747 | 355,888 | +0.07(+0.94%) |
Dec 30, 2014 | 7.675 | 7.687 | 7.669 | 7.675 | 242,661 | -0.01(-0.08%) |
Dec 29, 2014 | 7.675 | 7.705 | 7.663 | 7.681 | 252,015 | +0.00(+0.00%) |
Dec 26, 2014 | 7.681 | 7.699 | 7.657 | 7.681 | 135,876 | +0.02(+0.24%) |
Dec 24, 2014 | 7.681 | 7.663 | 7.663 | 7.663 | 110,219 | -0.03(-0.39%) |
Dec 23, 2014 | 7.705 | 7.717 | 7.675 | 7.693 | 311,027 | +0.04(+0.47%) |
Dec 22, 2014 | 7.675 | 7.699 | 7.639 | 7.657 | 301,087 | -0.01(-0.08%) |
Dec 19, 2014 | 7.669 | 7.681 | 7.663 | 7.663 | 198,042 | -0.02(-0.24%) |
Dec 18, 2014 | 7.669 | 7.693 | 7.663 | 7.681 | 310,708 | +0.03(+0.39%) |
Dec 17, 2014 | 7.627 | 7.657 | 7.609 | 7.651 | 240,583 | +0.01(+0.08%) |
Dec 16, 2014 | 7.669 | 7.669 | 7.627 | 7.645 | 245,207 | -0.02(-0.24%) |
Dec 15, 2014 | 7.645 | 7.663 | 7.627 | 7.663 | 236,914 | +0.03(+0.39%) |
Dec 12, 2014 | 7.585 | 7.639 | 7.585 | 7.633 | 157,942 | +0.03(+0.44%) |
Dec 11, 2014 | 7.647 | 7.653 | 7.599 | 7.599 | 213,150 | -0.03(-0.39%) |
Dec 10, 2014 | 7.629 | 7.665 | 7.623 | 7.629 | 250,595 | -0.03(-0.39%) |
Dec 09, 2014 | 7.653 | 7.659 | 7.629 | 7.659 | 168,437 | +0.00(+0.00%) |
Dec 08, 2014 | 7.599 | 7.659 | 7.599 | 7.659 | 261,589 | +0.04(+0.55%) |
Dec 05, 2014 | 7.635 | 7.641 | 7.605 | 7.617 | 157,860 | -0.02(-0.31%) |
Dec 04, 2014 | 7.611 | 7.647 | 7.605 | 7.641 | 295,713 | +0.04(+0.55%) |
Dec 03, 2014 | 7.551 | 7.617 | 7.551 | 7.599 | 432,153 | +0.06(+0.79%) |
Dec 02, 2014 | 7.497 | 7.556 | 7.497 | 7.539 | 218,249 | +0.04(+0.48%) |