Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.770 | 7.850 | 7.660 | 7.750 | 4,706,276 | -0.02(-0.26%) |
Feb 26, 2015 | 7.880 | 7.990 | 7.730 | 7.770 | 3,740,754 | -0.10(-1.27%) |
Feb 25, 2015 | 8.020 | 8.058 | 7.710 | 7.870 | 5,350,803 | -0.13(-1.62%) |
Feb 24, 2015 | 7.910 | 8.140 | 7.830 | 8.000 | 6,232,253 | +0.09(+1.14%) |
Feb 23, 2015 | 7.970 | 8.030 | 7.830 | 7.910 | 6,291,326 | -0.08(-1.00%) |
Feb 20, 2015 | 8.060 | 8.100 | 7.785 | 7.990 | 10,727,304 | -0.10(-1.24%) |
Feb 19, 2015 | 7.740 | 8.190 | 7.610 | 8.090 | 10,320,962 | +0.07(+0.87%) |
Feb 18, 2015 | 8.730 | 8.730 | 8.020 | 8.020 | 11,509,942 | -0.80(-9.07%) |
Feb 17, 2015 | 8.590 | 8.820 | 8.515 | 8.820 | 6,450,001 | +0.15(+1.73%) |
Feb 13, 2015 | 8.510 | 8.670 | 8.670 | 8.670 | 8,251,700 | +0.17(+2.00%) |
Feb 12, 2015 | 8.390 | 8.530 | 8.240 | 8.500 | 8,826,140 | +0.17(+2.04%) |
Feb 11, 2015 | 8.280 | 8.750 | 7.960 | 8.330 | 24,688,924 | +0.52(+6.66%) |
Feb 10, 2015 | 7.940 | 7.980 | 7.670 | 7.810 | 6,983,123 | -0.07(-0.89%) |
Feb 09, 2015 | 7.730 | 7.940 | 7.650 | 7.880 | 4,509,652 | +0.12(+1.55%) |
Feb 06, 2015 | 7.660 | 7.920 | 7.660 | 7.760 | 5,559,606 | +0.17(+2.24%) |
Feb 05, 2015 | 7.420 | 7.675 | 7.410 | 7.590 | 3,527,545 | +0.13(+1.74%) |
Feb 04, 2015 | 7.600 | 7.808 | 7.400 | 7.460 | 5,833,074 | -0.18(-2.36%) |
Feb 03, 2015 | 7.430 | 7.710 | 7.420 | 7.640 | 8,130,959 | +0.22(+2.96%) |
Feb 02, 2015 | 7.020 | 7.470 | 7.020 | 7.420 | 6,031,724 | +0.44(+6.30%) |
Jan 30, 2015 | 6.870 | 7.135 | 6.790 | 6.980 | 7,765,540 | +0.04(+0.58%) |
Jan 29, 2015 | 6.970 | 7.026 | 6.750 | 6.940 | 6,183,316 | +0.01(+0.14%) |
Jan 28, 2015 | 7.210 | 7.290 | 6.930 | 6.930 | 4,934,578 | -0.26(-3.62%) |
Jan 27, 2015 | 7.220 | 7.270 | 7.090 | 7.190 | 4,083,217 | -0.16(-2.18%) |
Jan 26, 2015 | 7.200 | 7.350 | 7.160 | 7.350 | 3,166,722 | +0.13(+1.80%) |
Jan 23, 2015 | 7.360 | 7.420 | 7.200 | 7.220 | 3,362,901 | -0.17(-2.30%) |
Jan 22, 2015 | 7.160 | 7.430 | 7.100 | 7.390 | 4,772,824 | +0.28(+3.94%) |
Jan 21, 2015 | 7.050 | 7.170 | 6.920 | 7.110 | 5,560,800 | +0.01(+0.14%) |
Jan 20, 2015 | 7.400 | 7.400 | 7.050 | 7.100 | 4,656,552 | -0.20(-2.74%) |
Jan 16, 2015 | 7.110 | 7.310 | 7.060 | 7.300 | 4,531,100 | +0.17(+2.38%) |
Jan 15, 2015 | 7.310 | 7.460 | 7.110 | 7.130 | 4,850,259 | -0.18(-2.46%) |
Jan 14, 2015 | 7.480 | 7.530 | 7.180 | 7.310 | 7,369,275 | -0.32(-4.19%) |
Jan 13, 2015 | 7.690 | 7.860 | 7.550 | 7.630 | 5,018,967 | -0.03(-0.39%) |
Jan 12, 2015 | 7.910 | 7.940 | 7.600 | 7.660 | 3,564,720 | -0.26(-3.28%) |
Jan 09, 2015 | 8.160 | 8.240 | 7.910 | 7.920 | 4,580,507 | -0.23(-2.82%) |
Jan 08, 2015 | 7.950 | 8.300 | 7.890 | 8.150 | 8,164,062 | +0.32(+4.09%) |
Jan 07, 2015 | 8.150 | 8.240 | 7.800 | 7.830 | 6,568,055 | -0.21(-2.61%) |
Jan 06, 2015 | 8.230 | 8.240 | 7.960 | 8.040 | 10,209,199 | -0.19(-2.31%) |
Jan 05, 2015 | 8.310 | 8.310 | 8.110 | 8.230 | 8,390,977 | -0.20(-2.37%) |
Jan 02, 2015 | 8.590 | 8.620 | 8.310 | 8.430 | 4,054,956 | -0.07(-0.82%) |
Dec 31, 2014 | 8.570 | 8.500 | 8.500 | 8.500 | 5,681,400 | -0.06(-0.70%) |
Dec 30, 2014 | 8.440 | 8.790 | 8.440 | 8.560 | 6,819,284 | +0.10(+1.18%) |
Dec 29, 2014 | 8.400 | 8.550 | 8.300 | 8.460 | 5,781,239 | +0.07(+0.83%) |
Dec 26, 2014 | 8.420 | 8.500 | 8.360 | 8.390 | 3,391,073 | -0.01(-0.12%) |
Dec 24, 2014 | 8.440 | 8.400 | 8.400 | 8.400 | 2,826,800 | +0.01(+0.12%) |
Dec 23, 2014 | 8.390 | 8.580 | 8.380 | 8.390 | 5,693,319 | +0.07(+0.84%) |
Dec 22, 2014 | 8.570 | 8.590 | 8.260 | 8.320 | 6,458,518 | -0.27(-3.14%) |
Dec 19, 2014 | 7.970 | 8.590 | 7.950 | 8.590 | 18,237,924 | +0.60(+7.51%) |
Dec 18, 2014 | 7.590 | 8.020 | 7.570 | 7.990 | 18,154,624 | +0.06(+0.76%) |
Dec 17, 2014 | 7.690 | 7.970 | 7.690 | 7.930 | 9,057,683 | +0.29(+3.80%) |
Dec 16, 2014 | 7.680 | 7.940 | 7.580 | 7.640 | 9,151,973 | -0.16(-2.05%) |
Dec 15, 2014 | 7.960 | 8.100 | 7.790 | 7.800 | 9,333,801 | -0.12(-1.52%) |
Dec 12, 2014 | 8.120 | 8.130 | 7.880 | 7.920 | 9,094,792 | -0.32(-3.88%) |
Dec 11, 2014 | 8.170 | 8.420 | 8.100 | 8.240 | 7,450,892 | +0.08(+0.98%) |
Dec 10, 2014 | 8.430 | 8.500 | 8.140 | 8.160 | 8,383,495 | -0.31(-3.66%) |
Dec 09, 2014 | 8.390 | 8.580 | 8.320 | 8.470 | 10,629,044 | -0.05(-0.59%) |
Dec 08, 2014 | 8.620 | 8.740 | 8.450 | 8.520 | 8,629,462 | -0.11(-1.27%) |
Dec 05, 2014 | 8.680 | 8.860 | 8.560 | 8.630 | 7,579,891 | +0.02(+0.23%) |
Dec 04, 2014 | 8.730 | 8.840 | 8.600 | 8.610 | 8,822,421 | -0.16(-1.82%) |
Dec 03, 2014 | 8.610 | 8.940 | 8.600 | 8.770 | 9,105,136 | +0.12(+1.39%) |
Dec 02, 2014 | 8.800 | 9.120 | 8.580 | 8.650 | 14,430,853 | -0.54(-5.88%) |