Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.036 | 9.084 | 8.824 | 8.900 | 4,999,506 | -0.18(-1.95%) |
Feb 26, 2015 | 9.052 | 9.149 | 8.988 | 9.076 | 3,279,816 | -0.02(-0.22%) |
Feb 25, 2015 | 9.064 | 9.176 | 9.017 | 9.096 | 3,038,460 | +0.03(+0.35%) |
Feb 24, 2015 | 8.985 | 9.096 | 8.984 | 9.064 | 2,283,729 | +0.05(+0.53%) |
Feb 23, 2015 | 8.969 | 9.064 | 8.913 | 9.017 | 1,984,500 | +0.02(+0.27%) |
Feb 20, 2015 | 8.969 | 9.072 | 8.969 | 8.993 | 2,356,405 | -0.01(-0.09%) |
Feb 19, 2015 | 8.961 | 9.104 | 8.937 | 9.001 | 3,021,584 | +0.00(+0.00%) |
Feb 18, 2015 | 8.849 | 9.024 | 8.785 | 9.001 | 3,765,990 | +0.18(+2.08%) |
Feb 17, 2015 | 8.745 | 8.833 | 8.737 | 8.817 | 2,499,071 | +0.07(+0.82%) |
Feb 13, 2015 | 8.865 | 8.745 | 8.745 | 8.745 | 4,025,658 | -0.12(-1.40%) |
Feb 12, 2015 | 8.785 | 8.897 | 8.625 | 8.869 | 4,466,153 | +0.16(+1.88%) |
Feb 11, 2015 | 8.737 | 8.785 | 8.665 | 8.705 | 3,964,915 | -0.02(-0.27%) |
Feb 10, 2015 | 8.673 | 8.805 | 8.641 | 8.729 | 5,912,624 | +0.08(+0.97%) |
Feb 09, 2015 | 8.801 | 8.881 | 8.561 | 8.645 | 5,409,084 | -0.16(-1.86%) |
Feb 06, 2015 | 8.809 | 8.873 | 8.749 | 8.809 | 4,428,934 | +0.01(+0.09%) |
Feb 05, 2015 | 8.825 | 8.857 | 8.705 | 8.801 | 8,814,207 | +0.09(+1.01%) |
Feb 04, 2015 | 9.009 | 9.072 | 8.689 | 8.713 | 13,588,996 | -0.32(-3.49%) |
Feb 03, 2015 | 8.465 | 9.184 | 8.441 | 9.028 | 18,683,532 | +0.71(+8.60%) |
Feb 02, 2015 | 8.386 | 8.481 | 8.130 | 8.314 | 6,564,256 | -0.10(-1.23%) |
Jan 30, 2015 | 8.418 | 8.585 | 8.394 | 8.418 | 8,257,006 | -0.04(-0.47%) |
Jan 29, 2015 | 8.402 | 8.473 | 8.226 | 8.457 | 6,827,486 | +0.10(+1.15%) |
Jan 28, 2015 | 8.473 | 8.497 | 8.330 | 8.362 | 3,823,340 | -0.07(-0.85%) |
Jan 27, 2015 | 8.338 | 8.521 | 8.218 | 8.434 | 6,216,289 | +0.02(+0.28%) |
Jan 26, 2015 | 8.418 | 8.509 | 8.370 | 8.410 | 6,390,726 | +0.00(+0.00%) |
Jan 23, 2015 | 8.362 | 8.513 | 8.322 | 8.410 | 5,434,247 | +0.06(+0.67%) |
Jan 22, 2015 | 8.194 | 8.370 | 8.186 | 8.354 | 3,720,160 | +0.18(+2.25%) |
Jan 21, 2015 | 8.186 | 8.282 | 8.114 | 8.170 | 4,999,825 | +0.00(+0.00%) |
Jan 20, 2015 | 8.010 | 8.194 | 7.962 | 8.170 | 7,648,641 | +0.15(+1.89%) |
Jan 16, 2015 | 7.922 | 8.018 | 7.906 | 8.018 | 3,863,659 | +0.09(+1.11%) |
Jan 15, 2015 | 7.978 | 8.058 | 7.914 | 7.930 | 3,485,033 | -0.09(-1.10%) |
Jan 14, 2015 | 7.938 | 8.026 | 7.866 | 8.018 | 4,808,329 | +0.06(+0.70%) |
Jan 13, 2015 | 7.946 | 8.090 | 7.835 | 7.962 | 6,308,073 | +0.03(+0.40%) |
Jan 12, 2015 | 7.906 | 7.954 | 7.851 | 7.930 | 5,005,431 | +0.00(+0.00%) |
Jan 09, 2015 | 7.707 | 7.950 | 7.675 | 7.930 | 9,186,444 | +0.20(+2.58%) |
Jan 08, 2015 | 7.707 | 7.827 | 7.571 | 7.731 | 10,200,474 | +0.18(+2.33%) |
Jan 07, 2015 | 7.204 | 7.563 | 7.180 | 7.555 | 7,795,549 | +0.40(+5.58%) |
Jan 06, 2015 | 7.188 | 7.252 | 7.060 | 7.156 | 3,645,987 | -0.01(-0.11%) |
Jan 05, 2015 | 7.180 | 7.236 | 7.140 | 7.164 | 4,393,376 | -0.07(-0.99%) |
Jan 02, 2015 | 7.268 | 7.331 | 7.188 | 7.236 | 3,945,103 | +0.02(+0.33%) |
Dec 31, 2014 | 7.355 | 7.212 | 7.212 | 7.212 | 3,695,341 | -0.10(-1.31%) |
Dec 30, 2014 | 7.252 | 7.419 | 7.204 | 7.307 | 4,322,147 | +0.06(+0.88%) |
Dec 29, 2014 | 7.132 | 7.260 | 7.132 | 7.244 | 1,985,163 | +0.12(+1.68%) |
Dec 26, 2014 | 7.188 | 7.268 | 7.116 | 7.124 | 1,679,701 | -0.06(-0.83%) |
Dec 24, 2014 | 7.100 | 7.184 | 7.184 | 7.184 | 2,487,268 | +0.12(+1.64%) |
Dec 23, 2014 | 6.996 | 7.100 | 6.988 | 7.068 | 3,641,772 | +0.08(+1.14%) |
Dec 22, 2014 | 6.900 | 6.988 | 6.876 | 6.988 | 3,285,697 | +0.09(+1.27%) |
Dec 19, 2014 | 7.020 | 7.028 | 6.900 | 6.900 | 9,162,970 | -0.14(-1.93%) |
Dec 18, 2014 | 6.964 | 7.036 | 6.836 | 7.036 | 4,549,102 | +0.14(+2.09%) |
Dec 17, 2014 | 6.796 | 6.900 | 6.764 | 6.892 | 4,616,382 | +0.10(+1.41%) |
Dec 16, 2014 | 6.860 | 6.876 | 6.764 | 6.796 | 5,781,667 | -0.09(-1.28%) |
Dec 15, 2014 | 7.012 | 7.068 | 6.884 | 6.884 | 5,317,885 | -0.07(-1.03%) |
Dec 12, 2014 | 6.820 | 6.996 | 6.812 | 6.956 | 5,825,435 | +0.02(+0.35%) |
Dec 11, 2014 | 6.964 | 7.020 | 6.924 | 6.932 | 4,334,279 | +0.02(+0.23%) |
Dec 10, 2014 | 6.980 | 7.028 | 6.900 | 6.916 | 3,766,282 | -0.11(-1.54%) |
Dec 09, 2014 | 6.972 | 7.060 | 6.908 | 7.024 | 4,161,279 | -0.02(-0.28%) |
Dec 08, 2014 | 6.980 | 7.060 | 6.924 | 7.044 | 6,025,720 | +0.03(+0.46%) |
Dec 05, 2014 | 6.916 | 7.036 | 6.860 | 7.012 | 4,241,422 | +0.08(+1.15%) |
Dec 04, 2014 | 6.916 | 6.980 | 6.860 | 6.932 | 3,738,341 | -0.02(-0.23%) |
Dec 03, 2014 | 7.028 | 7.084 | 6.932 | 6.948 | 3,781,628 | -0.06(-0.91%) |
Dec 02, 2014 | 6.948 | 7.112 | 6.932 | 7.012 | 7,668,754 | +0.05(+0.69%) |