Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.221 | 8.221 | 8.158 | 8.158 | 3,461 | -0.06(-0.77%) |
Feb 26, 2015 | 8.179 | 8.221 | 8.179 | 8.221 | 2,039 | +0.01(+0.10%) |
Feb 25, 2015 | 8.221 | 8.221 | 8.213 | 8.213 | 709 | +0.00(+0.00%) |
Feb 24, 2015 | 8.221 | 8.221 | 8.213 | 8.213 | 1,949 | -0.00(-0.03%) |
Feb 23, 2015 | 8.221 | 8.221 | 8.215 | 8.215 | 678 | -0.01(-0.08%) |
Feb 20, 2015 | 8.209 | 8.221 | 8.209 | 8.221 | 3,979 | +0.00(+0.00%) |
Feb 19, 2015 | 8.217 | 8.221 | 8.217 | 8.221 | 4,989 | -0.02(-0.20%) |
Feb 18, 2015 | 8.238 | 8.238 | 8.238 | 8.238 | 1,291 | +0.08(+0.98%) |
Feb 17, 2015 | 8.183 | 8.187 | 8.158 | 8.158 | 4,249 | -0.03(-0.31%) |
Feb 13, 2015 | 8.183 | 8.183 | 8.183 | 8.183 | 14,431 | +0.00(+0.00%) |
Feb 12, 2015 | 8.031 | 8.236 | 8.031 | 8.183 | 9,475 | +0.15(+1.89%) |
Feb 11, 2015 | 8.124 | 8.137 | 8.031 | 8.031 | 13,049 | -0.11(-1.30%) |
Feb 10, 2015 | 7.947 | 8.137 | 7.908 | 8.137 | 12,420 | +0.15(+1.85%) |
Feb 09, 2015 | 7.968 | 7.989 | 7.963 | 7.989 | 4,271 | +0.03(+0.33%) |
Feb 06, 2015 | 7.985 | 7.989 | 7.900 | 7.963 | 21,834 | -0.03(-0.32%) |
Feb 05, 2015 | 7.989 | 7.989 | 7.989 | 7.989 | 949 | +0.05(+0.58%) |
Feb 04, 2015 | 7.968 | 8.001 | 7.795 | 7.942 | 30,141 | -0.06(-0.74%) |
Feb 03, 2015 | 7.900 | 8.001 | 7.900 | 8.001 | 1,898 | +0.14(+1.82%) |
Feb 02, 2015 | 7.820 | 7.899 | 7.820 | 7.858 | 17,902 | +0.06(+0.81%) |
Jan 30, 2015 | 7.795 | 7.892 | 7.761 | 7.795 | 10,501 | +0.13(+1.76%) |
Jan 29, 2015 | 7.669 | 7.669 | 7.610 | 7.660 | 4,034 | -0.01(-0.11%) |
Jan 28, 2015 | 7.711 | 7.711 | 7.669 | 7.669 | 1,473 | -0.01(-0.11%) |
Jan 26, 2015 | 7.685 | 7.677 | 7.677 | 7.677 | 2,373 | +0.08(+1.11%) |
Jan 23, 2015 | 7.723 | 7.900 | 7.593 | 7.593 | 8,890 | -0.19(-2.44%) |
Jan 22, 2015 | 7.749 | 7.782 | 7.749 | 7.782 | 1,480 | +0.06(+0.76%) |
Jan 21, 2015 | 7.660 | 7.778 | 7.660 | 7.723 | 2,966 | -0.16(-1.98%) |
Jan 20, 2015 | 7.664 | 7.879 | 7.660 | 7.879 | 6,763 | +0.20(+2.58%) |
Jan 15, 2015 | 7.829 | 7.681 | 7.681 | 7.681 | 6,882 | +0.09(+1.22%) |
Jan 14, 2015 | 7.626 | 7.723 | 7.588 | 7.588 | 37,019 | -0.05(-0.66%) |
Jan 13, 2015 | 7.795 | 7.795 | 7.618 | 7.639 | 22,442 | +0.05(+0.61%) |
Jan 12, 2015 | 7.791 | 7.782 | 7.589 | 7.593 | 15,307 | -0.19(-2.44%) |
Jan 09, 2015 | 7.838 | 7.838 | 7.782 | 7.782 | 1,898 | +0.00(+0.00%) |
Jan 08, 2015 | 7.664 | 7.782 | 7.664 | 7.782 | 2,862 | +0.11(+1.48%) |
Jan 07, 2015 | 7.513 | 7.669 | 7.513 | 7.668 | 1,423 | -0.00(-0.00%) |
Jan 06, 2015 | 7.690 | 7.690 | 7.500 | 7.669 | 7,831 | -0.02(-0.27%) |
Jan 05, 2015 | 7.690 | 7.690 | 7.690 | 7.690 | 2,029 | +0.00(+0.00%) |
Jan 02, 2015 | 7.685 | 7.690 | 7.677 | 7.690 | 3,510 | -0.00(-0.00%) |
Dec 31, 2014 | 7.580 | 7.690 | 7.690 | 7.690 | 5,221 | +0.17(+2.24%) |
Dec 29, 2014 | 7.525 | 7.521 | 7.521 | 7.521 | 196 | +0.00(+0.00%) |
Dec 24, 2014 | 7.563 | 7.521 | 7.521 | 7.521 | 35 | +0.08(+1.13%) |
Dec 23, 2014 | 7.378 | 7.517 | 7.331 | 7.437 | 24,630 | +0.11(+1.44%) |
Dec 22, 2014 | 7.331 | 7.331 | 7.303 | 7.331 | 37,168 | +0.00(+0.06%) |
Dec 19, 2014 | 7.289 | 7.327 | 7.289 | 7.327 | 9,296 | +0.03(+0.46%) |
Dec 18, 2014 | 7.272 | 7.294 | 7.272 | 7.294 | 3,847 | +0.03(+0.35%) |
Dec 17, 2014 | 7.306 | 7.306 | 7.251 | 7.268 | 9,146 | -0.02(-0.29%) |
Dec 16, 2014 | 7.298 | 7.310 | 7.289 | 7.289 | 3,571 | -0.01(-0.12%) |
Dec 15, 2014 | 7.289 | 7.298 | 7.285 | 7.298 | 12,111 | +0.00(+0.06%) |
Dec 12, 2014 | 7.184 | 7.294 | 7.184 | 7.294 | 1,070 | +0.05(+0.65%) |
Dec 11, 2014 | 7.264 | 7.289 | 7.246 | 7.246 | 5,655 | -0.05(-0.70%) |
Dec 10, 2014 | 7.226 | 7.298 | 7.226 | 7.298 | 14,949 | +0.04(+0.56%) |
Dec 09, 2014 | 7.167 | 7.302 | 7.163 | 7.257 | 34,935 | -0.06(-0.84%) |
Dec 05, 2014 | 7.201 | 7.319 | 7.319 | 7.319 | 15,189 | +0.07(+0.99%) |
Dec 04, 2014 | 7.319 | 7.319 | 7.247 | 7.247 | 6,270 | -0.06(-0.86%) |
Dec 03, 2014 | 6.773 | 7.310 | 6.773 | 7.310 | 7,371 | -0.02(-0.23%) |
Dec 02, 2014 | 7.163 | 7.327 | 7.163 | 7.327 | 711 | -0.00(-0.06%) |