Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.464 | 8.692 | 8.428 | 8.635 | 456,313 | +0.21(+2.54%) |
Feb 26, 2015 | 8.265 | 8.428 | 8.265 | 8.421 | 230,540 | +0.03(+0.34%) |
Feb 25, 2015 | 8.343 | 8.485 | 8.265 | 8.393 | 221,291 | +0.06(+0.77%) |
Feb 24, 2015 | 8.322 | 8.386 | 8.186 | 8.329 | 270,052 | -0.04(-0.51%) |
Feb 23, 2015 | 8.364 | 8.393 | 8.279 | 8.371 | 141,806 | -0.03(-0.34%) |
Feb 20, 2015 | 8.314 | 8.400 | 8.314 | 8.400 | 195,245 | +0.06(+0.77%) |
Feb 19, 2015 | 8.222 | 8.343 | 8.222 | 8.336 | 198,052 | +0.06(+0.69%) |
Feb 18, 2015 | 8.072 | 8.279 | 8.008 | 8.279 | 151,144 | +0.17(+2.11%) |
Feb 17, 2015 | 8.165 | 8.258 | 8.072 | 8.108 | 78,550 | -0.08(-0.96%) |
Feb 13, 2015 | 8.151 | 8.186 | 8.186 | 8.186 | 94,400 | +0.01(+0.17%) |
Feb 12, 2015 | 8.101 | 8.193 | 8.037 | 8.172 | 127,224 | +0.09(+1.15%) |
Feb 11, 2015 | 8.065 | 8.137 | 8.008 | 8.080 | 113,362 | -0.02(-0.26%) |
Feb 10, 2015 | 8.186 | 8.186 | 8.030 | 8.101 | 120,054 | -0.06(-0.70%) |
Feb 09, 2015 | 8.243 | 8.357 | 8.158 | 8.158 | 122,761 | -0.12(-1.46%) |
Feb 06, 2015 | 8.414 | 8.414 | 8.258 | 8.279 | 243,958 | -0.14(-1.61%) |
Feb 05, 2015 | 8.329 | 8.414 | 8.286 | 8.414 | 127,113 | +0.09(+1.03%) |
Feb 04, 2015 | 8.322 | 8.382 | 8.272 | 8.329 | 127,802 | +0.00(+0.00%) |
Feb 03, 2015 | 8.322 | 8.436 | 8.250 | 8.329 | 204,458 | +0.01(+0.09%) |
Feb 02, 2015 | 8.208 | 8.336 | 8.065 | 8.322 | 204,873 | +0.13(+1.56%) |
Jan 30, 2015 | 8.144 | 8.393 | 8.144 | 8.193 | 225,889 | -0.02(-0.26%) |
Jan 29, 2015 | 8.208 | 8.253 | 8.058 | 8.215 | 163,976 | +0.02(+0.26%) |
Jan 28, 2015 | 8.279 | 8.322 | 8.165 | 8.193 | 187,784 | -0.07(-0.86%) |
Jan 27, 2015 | 8.222 | 8.343 | 8.215 | 8.265 | 97,558 | -0.01(-0.17%) |
Jan 26, 2015 | 8.272 | 8.350 | 8.208 | 8.279 | 207,721 | -0.03(-0.34%) |
Jan 23, 2015 | 8.322 | 8.343 | 8.279 | 8.307 | 240,524 | +0.01(+0.09%) |
Jan 22, 2015 | 8.222 | 8.313 | 8.172 | 8.300 | 493,131 | +0.10(+1.22%) |
Jan 21, 2015 | 8.201 | 8.236 | 8.137 | 8.201 | 153,404 | -0.03(-0.35%) |
Jan 20, 2015 | 8.300 | 8.322 | 8.144 | 8.229 | 195,874 | -0.09(-1.11%) |
Jan 16, 2015 | 8.193 | 8.322 | 8.169 | 8.322 | 109,460 | +0.10(+1.21%) |
Jan 15, 2015 | 8.236 | 8.236 | 8.065 | 8.222 | 179,273 | +0.03(+0.35%) |
Jan 14, 2015 | 8.044 | 8.325 | 8.044 | 8.193 | 402,156 | +0.09(+1.14%) |
Jan 13, 2015 | 8.144 | 8.279 | 8.051 | 8.101 | 289,005 | +0.01(+0.18%) |
Jan 12, 2015 | 8.051 | 8.151 | 8.016 | 8.087 | 291,135 | +0.06(+0.71%) |
Jan 09, 2015 | 8.186 | 8.215 | 8.016 | 8.030 | 331,373 | -0.18(-2.17%) |
Jan 08, 2015 | 8.222 | 8.364 | 8.138 | 8.208 | 627,658 | -0.01(-0.09%) |
Jan 07, 2015 | 8.236 | 8.250 | 8.151 | 8.215 | 167,869 | +0.04(+0.44%) |
Jan 06, 2015 | 8.258 | 8.371 | 8.094 | 8.179 | 315,358 | -0.09(-1.12%) |
Jan 05, 2015 | 8.172 | 8.464 | 8.158 | 8.272 | 303,305 | +0.01(+0.17%) |
Jan 02, 2015 | 8.101 | 8.272 | 8.030 | 8.258 | 150,506 | +0.20(+2.47%) |
Dec 31, 2014 | 8.243 | 8.058 | 8.058 | 8.058 | 245,414 | -0.19(-2.33%) |
Dec 30, 2014 | 8.293 | 8.364 | 8.151 | 8.250 | 288,990 | -0.09(-1.02%) |
Dec 29, 2014 | 8.407 | 8.485 | 8.279 | 8.336 | 262,906 | -0.12(-1.43%) |
Dec 26, 2014 | 8.436 | 8.485 | 8.414 | 8.457 | 196,751 | +0.07(+0.85%) |
Dec 24, 2014 | 8.314 | 8.386 | 8.386 | 8.386 | 253,842 | +0.06(+0.77%) |
Dec 23, 2014 | 8.144 | 8.364 | 8.144 | 8.322 | 211,108 | +0.14(+1.74%) |
Dec 22, 2014 | 7.951 | 8.186 | 7.951 | 8.179 | 181,102 | +0.18(+2.22%) |
Dec 19, 2014 | 7.980 | 8.080 | 7.845 | 8.001 | 330,979 | +0.04(+0.54%) |
Dec 18, 2014 | 7.752 | 8.001 | 7.752 | 7.959 | 260,085 | +0.26(+3.42%) |
Dec 17, 2014 | 7.560 | 7.738 | 7.524 | 7.695 | 403,339 | +0.15(+1.98%) |
Dec 16, 2014 | 7.638 | 7.795 | 7.546 | 7.546 | 325,663 | -0.14(-1.85%) |
Dec 15, 2014 | 7.731 | 7.795 | 7.577 | 7.688 | 462,353 | -0.06(-0.74%) |
Dec 12, 2014 | 7.866 | 7.909 | 7.731 | 7.745 | 171,207 | -0.15(-1.89%) |
Dec 11, 2014 | 7.951 | 8.001 | 7.802 | 7.894 | 230,301 | -0.01(-0.09%) |
Dec 10, 2014 | 7.894 | 7.987 | 7.823 | 7.902 | 209,956 | +0.01(+0.18%) |
Dec 09, 2014 | 7.667 | 7.966 | 7.667 | 7.887 | 225,264 | +0.14(+1.74%) |
Dec 08, 2014 | 7.709 | 7.845 | 7.688 | 7.752 | 142,721 | -0.03(-0.37%) |
Dec 05, 2014 | 7.766 | 7.887 | 7.752 | 7.781 | 189,230 | -0.01(-0.18%) |
Dec 04, 2014 | 7.788 | 7.902 | 7.714 | 7.795 | 173,460 | -0.04(-0.54%) |
Dec 03, 2014 | 7.816 | 7.916 | 7.702 | 7.838 | 227,840 | +0.00(+0.00%) |
Dec 02, 2014 | 7.786 | 7.909 | 7.681 | 7.838 | 152,314 | +0.11(+1.38%) |