Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.322 | 7.328 | 7.130 | 7.202 | 20,152 | -0.11(-1.47%) |
Feb 26, 2015 | 7.304 | 7.322 | 7.274 | 7.310 | 10,023 | -0.01(-0.16%) |
Feb 25, 2015 | 7.561 | 7.561 | 7.274 | 7.322 | 23,428 | +0.05(+0.74%) |
Feb 24, 2015 | 7.358 | 7.358 | 7.268 | 7.268 | 7,282 | -0.08(-1.14%) |
Feb 23, 2015 | 7.364 | 7.412 | 7.238 | 7.352 | 14,660 | -0.04(-0.49%) |
Feb 20, 2015 | 7.597 | 7.711 | 7.310 | 7.388 | 14,789 | -0.18(-2.37%) |
Feb 19, 2015 | 7.376 | 7.615 | 6.586 | 7.567 | 71,308 | +0.19(+2.51%) |
Feb 18, 2015 | 7.418 | 7.418 | 7.316 | 7.382 | 6,888 | -0.03(-0.40%) |
Feb 17, 2015 | 7.376 | 7.454 | 7.310 | 7.412 | 11,368 | +0.01(+0.08%) |
Feb 13, 2015 | 7.400 | 7.406 | 7.406 | 7.406 | 14,364 | +0.05(+0.65%) |
Feb 12, 2015 | 7.466 | 7.466 | 7.334 | 7.358 | 12,659 | -0.01(-0.16%) |
Feb 11, 2015 | 7.573 | 7.585 | 7.304 | 7.370 | 22,053 | -0.26(-3.45%) |
Feb 10, 2015 | 7.645 | 7.705 | 7.597 | 7.633 | 13,713 | -0.02(-0.31%) |
Feb 09, 2015 | 7.867 | 7.998 | 7.615 | 7.657 | 25,175 | -0.28(-3.47%) |
Feb 06, 2015 | 7.962 | 8.064 | 7.837 | 7.933 | 26,570 | +0.01(+0.15%) |
Feb 05, 2015 | 7.891 | 8.010 | 7.828 | 7.921 | 15,776 | +0.11(+1.46%) |
Feb 04, 2015 | 7.962 | 7.968 | 7.741 | 7.807 | 26,752 | +0.04(+0.54%) |
Feb 03, 2015 | 7.705 | 7.879 | 7.705 | 7.765 | 21,286 | +0.19(+2.45%) |
Feb 02, 2015 | 7.921 | 8.130 | 7.484 | 7.579 | 29,917 | -0.25(-3.14%) |
Jan 30, 2015 | 8.196 | 8.196 | 7.795 | 7.825 | 38,439 | -0.47(-5.63%) |
Jan 29, 2015 | 8.483 | 8.483 | 8.208 | 8.292 | 29,255 | -0.09(-1.07%) |
Jan 28, 2015 | 8.519 | 8.591 | 8.328 | 8.382 | 34,205 | -0.13(-1.48%) |
Jan 27, 2015 | 8.621 | 8.621 | 8.495 | 8.507 | 24,660 | -0.14(-1.59%) |
Jan 26, 2015 | 8.573 | 8.705 | 8.573 | 8.645 | 29,307 | +0.01(+0.07%) |
Jan 23, 2015 | 8.854 | 8.854 | 8.615 | 8.639 | 36,956 | -0.19(-2.10%) |
Jan 22, 2015 | 8.292 | 8.866 | 8.292 | 8.825 | 53,744 | +0.50(+6.04%) |
Jan 21, 2015 | 8.286 | 8.352 | 8.286 | 8.322 | 18,939 | +0.03(+0.36%) |
Jan 20, 2015 | 8.352 | 8.352 | 8.277 | 8.292 | 36,825 | -0.01(-0.07%) |
Jan 16, 2015 | 8.232 | 8.370 | 8.232 | 8.298 | 16,838 | +0.07(+0.80%) |
Jan 15, 2015 | 8.208 | 8.238 | 8.094 | 8.232 | 52,271 | +0.01(+0.07%) |
Jan 14, 2015 | 8.232 | 8.310 | 8.178 | 8.226 | 15,106 | -0.10(-1.15%) |
Jan 13, 2015 | 8.286 | 8.376 | 8.214 | 8.322 | 12,996 | +0.07(+0.80%) |
Jan 12, 2015 | 8.310 | 8.310 | 8.142 | 8.256 | 16,975 | -0.03(-0.36%) |
Jan 09, 2015 | 8.322 | 8.358 | 8.262 | 8.286 | 6,926 | -0.08(-0.93%) |
Jan 08, 2015 | 8.226 | 8.376 | 8.196 | 8.364 | 19,319 | +0.26(+3.18%) |
Jan 07, 2015 | 8.034 | 8.136 | 8.004 | 8.106 | 57,860 | +0.11(+1.42%) |
Jan 06, 2015 | 8.040 | 8.154 | 7.974 | 7.992 | 30,214 | -0.10(-1.26%) |
Jan 05, 2015 | 8.046 | 8.169 | 7.974 | 8.094 | 71,944 | -0.11(-1.31%) |
Jan 02, 2015 | 8.148 | 8.226 | 8.112 | 8.202 | 32,282 | +0.12(+1.48%) |
Dec 31, 2014 | 7.974 | 8.082 | 8.082 | 8.082 | 14,866 | -0.04(-0.52%) |
Dec 30, 2014 | 8.124 | 8.196 | 7.986 | 8.124 | 12,634 | -0.06(-0.73%) |
Dec 29, 2014 | 8.130 | 8.214 | 7.986 | 8.184 | 10,491 | +0.05(+0.66%) |
Dec 26, 2014 | 8.094 | 8.163 | 8.046 | 8.130 | 7,860 | +0.08(+0.97%) |
Dec 24, 2014 | 7.968 | 8.052 | 8.052 | 8.052 | 5,178 | +0.09(+1.13%) |
Dec 23, 2014 | 7.681 | 7.980 | 7.670 | 7.962 | 17,705 | +0.29(+3.83%) |
Dec 22, 2014 | 7.645 | 7.711 | 7.582 | 7.669 | 13,329 | +0.03(+0.39%) |
Dec 19, 2014 | 7.759 | 7.783 | 7.597 | 7.639 | 68,660 | -0.17(-2.15%) |
Dec 18, 2014 | 7.915 | 7.915 | 7.466 | 7.807 | 47,307 | -0.02(-0.23%) |
Dec 17, 2014 | 7.418 | 7.849 | 7.334 | 7.825 | 28,918 | +0.40(+5.40%) |
Dec 16, 2014 | 7.298 | 7.591 | 6.783 | 7.424 | 26,396 | +0.07(+0.98%) |
Dec 15, 2014 | 7.489 | 7.519 | 7.340 | 7.352 | 25,768 | -0.13(-1.68%) |
Dec 12, 2014 | 7.531 | 7.657 | 7.430 | 7.478 | 18,106 | -0.19(-2.42%) |
Dec 11, 2014 | 7.795 | 7.849 | 7.579 | 7.663 | 25,835 | -0.13(-1.69%) |
Dec 10, 2014 | 8.018 | 8.082 | 7.774 | 7.795 | 31,093 | -0.26(-3.27%) |
Dec 09, 2014 | 7.723 | 8.064 | 7.388 | 8.058 | 28,115 | +0.26(+3.38%) |
Dec 08, 2014 | 7.813 | 7.885 | 7.759 | 7.795 | 19,882 | -0.02(-0.23%) |
Dec 05, 2014 | 7.585 | 7.849 | 7.585 | 7.813 | 16,564 | +0.19(+2.51%) |
Dec 04, 2014 | 7.591 | 7.705 | 7.519 | 7.621 | 20,120 | -0.02(-0.24%) |
Dec 03, 2014 | 7.603 | 7.795 | 7.573 | 7.639 | 21,565 | +0.06(+0.79%) |
Dec 02, 2014 | 7.543 | 7.753 | 7.454 | 7.579 | 40,963 | +0.13(+1.69%) |