Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.160 | 8.186 | 8.119 | 8.160 | 2,392,736 | +0.00(+0.00%) |
Feb 26, 2015 | 8.115 | 8.195 | 8.070 | 8.160 | 3,922,801 | +0.02(+0.22%) |
Feb 25, 2015 | 8.160 | 8.177 | 8.124 | 8.142 | 2,420,031 | -0.02(-0.22%) |
Feb 24, 2015 | 8.168 | 8.222 | 8.106 | 8.160 | 3,629,953 | -0.01(-0.11%) |
Feb 23, 2015 | 8.142 | 8.186 | 8.088 | 8.168 | 4,033,599 | +0.03(+0.33%) |
Feb 20, 2015 | 8.115 | 8.146 | 8.070 | 8.142 | 4,848,299 | +0.02(+0.22%) |
Feb 19, 2015 | 8.070 | 8.137 | 8.034 | 8.124 | 3,575,871 | +0.04(+0.44%) |
Feb 18, 2015 | 8.151 | 8.213 | 8.025 | 8.088 | 7,364,553 | -0.11(-1.31%) |
Feb 17, 2015 | 8.222 | 8.231 | 8.133 | 8.195 | 3,489,370 | -0.01(-0.11%) |
Feb 13, 2015 | 8.168 | 8.204 | 8.204 | 8.204 | 3,404,586 | +0.06(+0.77%) |
Feb 12, 2015 | 8.133 | 8.222 | 7.981 | 8.142 | 5,726,640 | +0.04(+0.44%) |
Feb 11, 2015 | 8.195 | 8.244 | 8.061 | 8.106 | 3,222,388 | -0.10(-1.20%) |
Feb 10, 2015 | 8.061 | 8.262 | 7.945 | 8.204 | 6,493,796 | +0.19(+2.34%) |
Feb 09, 2015 | 8.043 | 8.079 | 7.927 | 8.017 | 4,093,955 | -0.04(-0.55%) |
Feb 06, 2015 | 8.088 | 8.177 | 8.012 | 8.061 | 2,989,195 | +0.00(+0.00%) |
Feb 05, 2015 | 8.052 | 8.115 | 7.990 | 8.061 | 3,160,135 | +0.05(+0.67%) |
Feb 04, 2015 | 8.061 | 8.115 | 7.981 | 8.008 | 4,462,865 | -0.12(-1.43%) |
Feb 03, 2015 | 7.865 | 8.124 | 7.860 | 8.124 | 5,442,519 | +0.29(+3.65%) |
Feb 02, 2015 | 7.623 | 7.865 | 7.596 | 7.838 | 4,346,703 | +0.22(+2.93%) |
Jan 30, 2015 | 7.739 | 7.766 | 7.614 | 7.614 | 4,361,557 | -0.21(-2.74%) |
Jan 29, 2015 | 7.704 | 7.829 | 7.650 | 7.829 | 3,898,201 | +0.13(+1.74%) |
Jan 28, 2015 | 7.927 | 7.990 | 7.686 | 7.695 | 4,178,769 | -0.21(-2.71%) |
Jan 27, 2015 | 7.954 | 7.972 | 7.856 | 7.909 | 3,428,040 | -0.12(-1.45%) |
Jan 26, 2015 | 7.909 | 8.043 | 7.829 | 8.025 | 3,720,282 | +0.09(+1.13%) |
Jan 23, 2015 | 7.999 | 8.088 | 7.882 | 7.936 | 3,747,090 | -0.05(-0.67%) |
Jan 22, 2015 | 7.775 | 7.990 | 7.677 | 7.990 | 6,374,871 | +0.28(+3.59%) |
Jan 21, 2015 | 7.704 | 7.784 | 7.525 | 7.713 | 10,799,983 | +0.01(+0.12%) |
Jan 20, 2015 | 7.954 | 8.043 | 7.677 | 7.704 | 11,425,776 | +0.04(+0.47%) |
Jan 16, 2015 | 7.605 | 7.713 | 7.579 | 7.668 | 8,667,328 | +0.04(+0.59%) |
Jan 15, 2015 | 7.766 | 7.802 | 7.596 | 7.623 | 4,360,965 | -0.13(-1.73%) |
Jan 14, 2015 | 7.713 | 7.954 | 7.641 | 7.757 | 9,616,728 | -0.02(-0.23%) |
Jan 13, 2015 | 7.775 | 7.874 | 7.659 | 7.775 | 7,752,550 | +0.04(+0.46%) |
Jan 12, 2015 | 7.757 | 7.775 | 7.642 | 7.739 | 6,140,039 | -0.04(-0.46%) |
Jan 09, 2015 | 7.793 | 7.829 | 7.695 | 7.775 | 5,255,910 | -0.02(-0.23%) |
Jan 08, 2015 | 7.847 | 7.954 | 7.731 | 7.793 | 7,783,677 | +0.00(+0.00%) |
Jan 07, 2015 | 8.088 | 8.137 | 7.150 | 7.793 | 43,321,136 | -0.22(-2.79%) |
Jan 06, 2015 | 8.240 | 8.249 | 7.833 | 8.017 | 6,617,478 | -0.22(-2.71%) |
Jan 05, 2015 | 8.311 | 8.365 | 8.124 | 8.240 | 4,514,984 | -0.13(-1.50%) |
Jan 02, 2015 | 8.365 | 8.428 | 8.168 | 8.365 | 3,898,531 | +0.04(+0.43%) |
Dec 31, 2014 | 8.320 | 8.329 | 8.329 | 8.329 | 2,919,079 | +0.02(+0.22%) |
Dec 30, 2014 | 8.303 | 8.383 | 8.298 | 8.311 | 1,611,765 | -0.04(-0.43%) |
Dec 29, 2014 | 8.356 | 8.419 | 8.311 | 8.347 | 1,956,525 | -0.01(-0.11%) |
Dec 26, 2014 | 8.356 | 8.428 | 8.329 | 8.356 | 1,510,077 | +0.04(+0.43%) |
Dec 24, 2014 | 8.258 | 8.320 | 8.320 | 8.320 | 1,597,169 | +0.05(+0.65%) |
Dec 23, 2014 | 8.151 | 8.347 | 8.151 | 8.267 | 3,472,763 | +0.19(+2.32%) |
Dec 22, 2014 | 8.088 | 8.222 | 7.985 | 8.079 | 3,868,776 | +0.00(+0.00%) |
Dec 19, 2014 | 8.070 | 8.142 | 8.017 | 8.079 | 7,412,339 | +0.02(+0.22%) |
Dec 18, 2014 | 8.195 | 8.222 | 7.976 | 8.061 | 5,378,909 | -0.04(-0.44%) |
Dec 17, 2014 | 7.874 | 8.106 | 7.802 | 8.097 | 5,693,894 | +0.28(+3.54%) |
Dec 16, 2014 | 7.882 | 8.034 | 7.811 | 7.820 | 4,916,813 | -0.17(-2.13%) |
Dec 15, 2014 | 8.079 | 8.151 | 7.865 | 7.990 | 4,572,601 | -0.04(-0.45%) |
Dec 12, 2014 | 8.043 | 8.204 | 7.976 | 8.025 | 4,781,727 | -0.11(-1.32%) |
Dec 11, 2014 | 8.177 | 8.319 | 8.115 | 8.133 | 6,085,577 | -0.03(-0.33%) |
Dec 10, 2014 | 8.446 | 8.472 | 8.142 | 8.160 | 5,691,584 | -0.30(-3.59%) |
Dec 09, 2014 | 8.311 | 8.490 | 8.276 | 8.463 | 4,893,624 | +0.05(+0.64%) |
Dec 08, 2014 | 8.401 | 8.642 | 8.347 | 8.410 | 6,948,383 | +0.01(+0.11%) |
Dec 05, 2014 | 8.356 | 8.463 | 8.343 | 8.401 | 4,591,528 | +0.07(+0.86%) |
Dec 04, 2014 | 8.365 | 8.472 | 8.285 | 8.329 | 4,674,422 | -0.02(-0.21%) |
Dec 03, 2014 | 8.231 | 8.401 | 8.231 | 8.347 | 3,414,599 | +0.10(+1.19%) |
Dec 02, 2014 | 8.222 | 8.329 | 8.187 | 8.249 | 2,700,786 | +0.04(+0.54%) |