Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.852 | 7.936 | 7.800 | 7.814 | 1,640,505 | +0.00(+0.06%) |
Feb 26, 2015 | 7.983 | 8.034 | 7.800 | 7.810 | 1,078,629 | -0.27(-3.30%) |
Feb 25, 2015 | 8.076 | 8.099 | 7.880 | 8.076 | 1,274,210 | -0.01(-0.17%) |
Feb 24, 2015 | 8.062 | 8.170 | 8.015 | 8.090 | 818,453 | +0.10(+1.23%) |
Feb 23, 2015 | 7.903 | 8.081 | 7.763 | 7.992 | 1,515,852 | -0.04(-0.52%) |
Feb 20, 2015 | 8.184 | 8.263 | 8.006 | 8.034 | 1,129,011 | -0.19(-2.33%) |
Feb 19, 2015 | 8.305 | 8.314 | 7.964 | 8.226 | 1,507,495 | -0.25(-2.92%) |
Feb 18, 2015 | 8.431 | 8.623 | 8.342 | 8.473 | 1,370,486 | -0.07(-0.87%) |
Feb 17, 2015 | 8.632 | 8.632 | 8.305 | 8.548 | 2,236,774 | -0.10(-1.14%) |
Feb 13, 2015 | 8.469 | 8.646 | 8.646 | 8.646 | 1,473,581 | +0.27(+3.24%) |
Feb 12, 2015 | 8.039 | 8.441 | 8.039 | 8.375 | 3,920,303 | +0.43(+5.35%) |
Feb 11, 2015 | 8.062 | 8.127 | 7.660 | 7.950 | 2,142,494 | -0.30(-3.68%) |
Feb 10, 2015 | 8.744 | 8.744 | 8.193 | 8.254 | 1,760,415 | -0.50(-5.66%) |
Feb 09, 2015 | 8.698 | 8.847 | 8.656 | 8.749 | 1,395,555 | +0.04(+0.43%) |
Feb 06, 2015 | 8.955 | 8.978 | 8.632 | 8.712 | 1,474,446 | -0.10(-1.17%) |
Feb 05, 2015 | 8.796 | 8.875 | 8.642 | 8.815 | 2,990,021 | +0.25(+2.89%) |
Feb 04, 2015 | 8.917 | 8.945 | 8.515 | 8.567 | 2,678,542 | -0.69(-7.42%) |
Feb 03, 2015 | 8.277 | 9.305 | 8.179 | 9.254 | 5,406,057 | +1.12(+13.79%) |
Feb 02, 2015 | 7.828 | 8.137 | 7.712 | 8.132 | 3,304,411 | +0.51(+6.75%) |
Jan 30, 2015 | 7.553 | 7.772 | 7.459 | 7.618 | 4,732,157 | +0.02(+0.25%) |
Jan 29, 2015 | 7.847 | 7.903 | 7.445 | 7.599 | 2,173,804 | -0.21(-2.69%) |
Jan 28, 2015 | 8.020 | 8.118 | 7.777 | 7.810 | 2,345,505 | -0.20(-2.51%) |
Jan 27, 2015 | 7.908 | 8.034 | 7.861 | 8.011 | 1,239,651 | +0.03(+0.41%) |
Jan 26, 2015 | 7.824 | 8.020 | 7.758 | 7.978 | 2,370,753 | +0.15(+1.91%) |
Jan 23, 2015 | 7.716 | 7.889 | 7.702 | 7.828 | 1,843,231 | +0.12(+1.58%) |
Jan 22, 2015 | 7.697 | 7.792 | 7.553 | 7.707 | 1,532,704 | +0.06(+0.73%) |
Jan 21, 2015 | 7.436 | 7.669 | 7.375 | 7.651 | 1,346,381 | +0.24(+3.22%) |
Jan 20, 2015 | 7.515 | 7.525 | 7.239 | 7.412 | 2,269,217 | -0.10(-1.37%) |
Jan 16, 2015 | 7.370 | 7.515 | 7.211 | 7.515 | 1,814,996 | +0.27(+3.74%) |
Jan 15, 2015 | 7.403 | 7.534 | 7.183 | 7.244 | 2,293,577 | -0.16(-2.15%) |
Jan 14, 2015 | 7.193 | 7.403 | 7.076 | 7.403 | 1,761,337 | +0.08(+1.15%) |
Jan 13, 2015 | 7.272 | 7.468 | 7.193 | 7.319 | 2,859,506 | +0.11(+1.49%) |
Jan 12, 2015 | 7.450 | 7.501 | 7.104 | 7.211 | 3,492,496 | -0.41(-5.34%) |
Jan 09, 2015 | 7.660 | 7.660 | 7.403 | 7.618 | 1,491,182 | +0.02(+0.25%) |
Jan 08, 2015 | 7.239 | 7.735 | 7.239 | 7.599 | 4,046,245 | +0.38(+5.31%) |
Jan 07, 2015 | 7.043 | 7.352 | 7.010 | 7.216 | 2,283,153 | +0.24(+3.42%) |
Jan 06, 2015 | 7.024 | 7.081 | 6.847 | 6.978 | 2,401,944 | -0.07(-0.93%) |
Jan 05, 2015 | 7.534 | 7.546 | 7.020 | 7.043 | 3,142,965 | -0.67(-8.67%) |
Jan 02, 2015 | 7.936 | 7.969 | 7.627 | 7.712 | 1,976,461 | -0.29(-3.62%) |
Dec 31, 2014 | 7.884 | 8.001 | 8.001 | 8.001 | 1,966,986 | +0.06(+0.77%) |
Dec 30, 2014 | 8.067 | 8.095 | 7.833 | 7.941 | 1,461,984 | -0.14(-1.79%) |
Dec 29, 2014 | 8.230 | 8.286 | 8.020 | 8.085 | 968,939 | -0.11(-1.37%) |
Dec 26, 2014 | 8.291 | 8.342 | 8.090 | 8.198 | 861,856 | -0.09(-1.13%) |
Dec 24, 2014 | 8.333 | 8.291 | 8.291 | 8.291 | 915,131 | -0.10(-1.22%) |
Dec 23, 2014 | 8.212 | 8.459 | 8.179 | 8.394 | 2,182,210 | +0.24(+2.92%) |
Dec 22, 2014 | 7.987 | 8.174 | 7.777 | 8.156 | 2,798,714 | +0.07(+0.93%) |
Dec 19, 2014 | 7.870 | 8.085 | 7.688 | 8.081 | 2,454,807 | +0.34(+4.41%) |
Dec 18, 2014 | 8.109 | 8.356 | 7.637 | 7.740 | 3,304,266 | +0.11(+1.41%) |
Dec 17, 2014 | 7.141 | 7.810 | 7.099 | 7.632 | 3,554,764 | +0.51(+7.22%) |
Dec 16, 2014 | 6.786 | 7.394 | 6.623 | 7.118 | 4,907,579 | +0.21(+3.11%) |
Dec 15, 2014 | 7.333 | 7.383 | 6.861 | 6.903 | 2,864,237 | -0.41(-5.62%) |
Dec 12, 2014 | 7.342 | 7.394 | 7.216 | 7.314 | 3,422,644 | -0.06(-0.82%) |
Dec 11, 2014 | 7.282 | 7.431 | 7.197 | 7.375 | 3,686,513 | +0.07(+0.96%) |
Dec 10, 2014 | 8.099 | 8.226 | 7.249 | 7.305 | 3,291,396 | -0.93(-11.24%) |
Dec 09, 2014 | 8.104 | 8.385 | 8.011 | 8.230 | 1,781,116 | +0.09(+1.15%) |
Dec 08, 2014 | 8.721 | 8.749 | 8.081 | 8.137 | 1,989,669 | -0.68(-7.69%) |
Dec 05, 2014 | 8.997 | 9.053 | 8.899 | 8.815 | 1,873,013 | -0.32(-3.53%) |
Dec 04, 2014 | 9.305 | 9.305 | 9.016 | 9.137 | 1,428,409 | -0.18(-1.91%) |
Dec 03, 2014 | 9.142 | 9.431 | 9.100 | 9.315 | 1,900,897 | +0.29(+3.16%) |
Dec 02, 2014 | 9.394 | 9.488 | 8.997 | 9.029 | 2,960,684 | -0.37(-3.93%) |