Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.115 | 8.142 | 8.075 | 8.115 | 2,405,799 | +0.00(+0.00%) |
Feb 26, 2015 | 8.071 | 8.151 | 8.026 | 8.115 | 3,944,216 | +0.02(+0.22%) |
Feb 25, 2015 | 8.115 | 8.133 | 8.080 | 8.097 | 2,433,242 | -0.02(-0.22%) |
Feb 24, 2015 | 8.124 | 8.177 | 8.062 | 8.115 | 3,649,770 | -0.01(-0.11%) |
Feb 23, 2015 | 8.097 | 8.142 | 8.044 | 8.124 | 4,055,619 | +0.03(+0.33%) |
Feb 20, 2015 | 8.071 | 8.102 | 8.026 | 8.097 | 4,874,768 | +0.02(+0.22%) |
Feb 19, 2015 | 8.026 | 8.093 | 7.991 | 8.080 | 3,595,393 | +0.04(+0.44%) |
Feb 18, 2015 | 8.106 | 8.169 | 7.982 | 8.044 | 7,404,759 | -0.11(-1.31%) |
Feb 17, 2015 | 8.177 | 8.186 | 8.089 | 8.151 | 3,508,419 | -0.01(-0.11%) |
Feb 13, 2015 | 8.124 | 8.160 | 8.160 | 8.160 | 3,423,172 | +0.06(+0.77%) |
Feb 12, 2015 | 8.089 | 8.177 | 7.937 | 8.097 | 5,757,904 | +0.04(+0.44%) |
Feb 11, 2015 | 8.151 | 8.200 | 8.017 | 8.062 | 3,239,980 | -0.10(-1.20%) |
Feb 10, 2015 | 8.017 | 8.217 | 7.902 | 8.160 | 6,529,248 | +0.19(+2.34%) |
Feb 09, 2015 | 8.000 | 8.035 | 7.884 | 7.973 | 4,116,305 | -0.04(-0.55%) |
Feb 06, 2015 | 8.044 | 8.133 | 7.969 | 8.017 | 3,005,514 | +0.00(+0.00%) |
Feb 05, 2015 | 8.009 | 8.071 | 7.946 | 8.017 | 3,177,387 | +0.05(+0.67%) |
Feb 04, 2015 | 8.017 | 8.071 | 7.937 | 7.964 | 4,487,229 | -0.12(-1.43%) |
Feb 03, 2015 | 7.822 | 8.080 | 7.817 | 8.080 | 5,472,232 | +0.28(+3.65%) |
Feb 02, 2015 | 7.582 | 7.822 | 7.555 | 7.795 | 4,370,433 | +0.22(+2.93%) |
Jan 30, 2015 | 7.697 | 7.724 | 7.573 | 7.573 | 4,385,368 | -0.21(-2.74%) |
Jan 29, 2015 | 7.662 | 7.786 | 7.609 | 7.786 | 3,919,482 | +0.13(+1.74%) |
Jan 28, 2015 | 7.884 | 7.946 | 7.644 | 7.653 | 4,201,583 | -0.21(-2.71%) |
Jan 27, 2015 | 7.911 | 7.929 | 7.813 | 7.866 | 3,446,754 | -0.12(-1.45%) |
Jan 26, 2015 | 7.866 | 8.000 | 7.786 | 7.982 | 3,740,592 | +0.09(+1.13%) |
Jan 23, 2015 | 7.955 | 8.044 | 7.840 | 7.893 | 3,767,546 | -0.05(-0.67%) |
Jan 22, 2015 | 7.733 | 7.946 | 7.635 | 7.946 | 6,409,674 | +0.28(+3.59%) |
Jan 21, 2015 | 7.662 | 7.742 | 7.484 | 7.671 | 10,858,943 | +0.01(+0.12%) |
Jan 20, 2015 | 7.911 | 8.000 | 7.635 | 7.662 | 11,488,153 | +0.04(+0.47%) |
Jan 16, 2015 | 7.564 | 7.671 | 7.537 | 7.626 | 8,714,646 | +0.04(+0.59%) |
Jan 15, 2015 | 7.724 | 7.760 | 7.555 | 7.582 | 4,384,773 | -0.13(-1.73%) |
Jan 14, 2015 | 7.671 | 7.911 | 7.600 | 7.715 | 9,669,229 | -0.02(-0.23%) |
Jan 13, 2015 | 7.733 | 7.831 | 7.617 | 7.733 | 7,794,873 | +0.04(+0.46%) |
Jan 12, 2015 | 7.715 | 7.733 | 7.601 | 7.697 | 6,173,560 | -0.04(-0.46%) |
Jan 09, 2015 | 7.751 | 7.786 | 7.653 | 7.733 | 5,284,603 | -0.02(-0.23%) |
Jan 08, 2015 | 7.804 | 7.911 | 7.689 | 7.751 | 7,826,171 | +0.00(+0.00%) |
Jan 07, 2015 | 8.044 | 8.093 | 7.111 | 7.751 | 43,557,640 | -0.22(-2.79%) |
Jan 06, 2015 | 8.195 | 8.204 | 7.791 | 7.973 | 6,653,605 | -0.22(-2.71%) |
Jan 05, 2015 | 8.266 | 8.320 | 8.080 | 8.195 | 4,539,633 | -0.12(-1.50%) |
Jan 02, 2015 | 8.320 | 8.382 | 8.124 | 8.320 | 3,919,814 | +0.04(+0.43%) |
Dec 31, 2014 | 8.275 | 8.284 | 8.284 | 8.284 | 2,935,016 | +0.02(+0.22%) |
Dec 30, 2014 | 8.257 | 8.337 | 8.253 | 8.266 | 1,620,564 | -0.04(-0.43%) |
Dec 29, 2014 | 8.311 | 8.373 | 8.266 | 8.302 | 1,967,206 | -0.01(-0.11%) |
Dec 26, 2014 | 8.311 | 8.382 | 8.284 | 8.311 | 1,518,321 | +0.04(+0.43%) |
Dec 24, 2014 | 8.213 | 8.275 | 8.275 | 8.275 | 1,605,888 | +0.05(+0.65%) |
Dec 23, 2014 | 8.106 | 8.302 | 8.106 | 8.222 | 3,491,722 | +0.19(+2.32%) |
Dec 22, 2014 | 8.044 | 8.177 | 7.942 | 8.035 | 3,889,897 | +0.00(+0.00%) |
Dec 19, 2014 | 8.026 | 8.097 | 7.973 | 8.035 | 7,452,805 | +0.02(+0.22%) |
Dec 18, 2014 | 8.151 | 8.177 | 7.933 | 8.017 | 5,408,274 | -0.04(-0.44%) |
Dec 17, 2014 | 7.831 | 8.062 | 7.760 | 8.053 | 5,724,978 | +0.28(+3.54%) |
Dec 16, 2014 | 7.840 | 7.991 | 7.769 | 7.777 | 4,943,655 | -0.17(-2.13%) |
Dec 15, 2014 | 8.035 | 8.107 | 7.822 | 7.946 | 4,597,565 | -0.04(-0.45%) |
Dec 12, 2014 | 8.000 | 8.160 | 7.933 | 7.982 | 4,807,832 | -0.11(-1.32%) |
Dec 11, 2014 | 8.133 | 8.273 | 8.071 | 8.089 | 6,118,800 | -0.03(-0.33%) |
Dec 10, 2014 | 8.400 | 8.426 | 8.097 | 8.115 | 5,722,656 | -0.30(-3.59%) |
Dec 09, 2014 | 8.266 | 8.444 | 8.231 | 8.417 | 4,920,340 | +0.05(+0.64%) |
Dec 08, 2014 | 8.355 | 8.595 | 8.302 | 8.364 | 6,986,316 | +0.01(+0.11%) |
Dec 05, 2014 | 8.311 | 8.417 | 8.297 | 8.355 | 4,616,595 | +0.07(+0.86%) |
Dec 04, 2014 | 8.320 | 8.426 | 8.240 | 8.284 | 4,699,941 | -0.02(-0.21%) |
Dec 03, 2014 | 8.186 | 8.355 | 8.186 | 8.302 | 3,433,240 | +0.10(+1.19%) |
Dec 02, 2014 | 8.177 | 8.284 | 8.143 | 8.204 | 2,715,531 | +0.04(+0.54%) |