Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.800 | 7.930 | 7.750 | 7.810 | 192,556 | -0.02(-0.26%) |
Feb 26, 2015 | 8.030 | 8.140 | 7.800 | 7.830 | 166,420 | -0.23(-2.85%) |
Feb 25, 2015 | 7.710 | 8.110 | 7.710 | 8.060 | 126,086 | +0.32(+4.13%) |
Feb 24, 2015 | 8.150 | 8.270 | 7.690 | 7.740 | 291,078 | -0.43(-5.26%) |
Feb 23, 2015 | 8.050 | 8.195 | 7.920 | 8.170 | 193,165 | +0.12(+1.49%) |
Feb 20, 2015 | 8.200 | 8.210 | 8.030 | 8.050 | 282,232 | -0.13(-1.59%) |
Feb 19, 2015 | 8.280 | 8.370 | 7.980 | 8.180 | 138,084 | -0.11(-1.33%) |
Feb 18, 2015 | 8.280 | 8.410 | 8.240 | 8.290 | 62,507 | -0.02(-0.24%) |
Feb 17, 2015 | 8.420 | 8.420 | 8.140 | 8.310 | 100,633 | -0.12(-1.42%) |
Feb 13, 2015 | 8.120 | 8.430 | 8.430 | 8.430 | 187,300 | +0.27(+3.31%) |
Feb 12, 2015 | 8.140 | 8.340 | 8.050 | 8.160 | 377,259 | +0.06(+0.74%) |
Feb 11, 2015 | 8.100 | 8.170 | 8.020 | 8.100 | 179,064 | -0.03(-0.37%) |
Feb 10, 2015 | 8.200 | 8.210 | 8.010 | 8.130 | 239,361 | +0.00(+0.00%) |
Feb 09, 2015 | 7.980 | 8.325 | 7.980 | 8.130 | 318,879 | +0.09(+1.12%) |
Feb 06, 2015 | 7.940 | 8.340 | 7.000 | 8.040 | 1,210,986 | +0.81(+11.20%) |
Feb 05, 2015 | 7.150 | 7.560 | 7.130 | 7.230 | 221,557 | +0.14(+1.97%) |
Feb 04, 2015 | 7.100 | 7.380 | 7.060 | 7.090 | 199,689 | -0.02(-0.28%) |
Feb 03, 2015 | 7.020 | 7.190 | 7.020 | 7.110 | 202,426 | +0.11(+1.57%) |
Feb 02, 2015 | 7.120 | 7.250 | 6.830 | 7.000 | 154,103 | -0.16(-2.23%) |
Jan 30, 2015 | 7.370 | 7.450 | 7.130 | 7.160 | 237,514 | -0.28(-3.76%) |
Jan 29, 2015 | 7.550 | 7.550 | 7.310 | 7.440 | 190,561 | -0.12(-1.59%) |
Jan 28, 2015 | 7.520 | 7.590 | 7.230 | 7.560 | 311,145 | +0.11(+1.48%) |
Jan 27, 2015 | 7.410 | 7.530 | 7.265 | 7.450 | 146,570 | -0.06(-0.80%) |
Jan 26, 2015 | 7.460 | 7.620 | 7.430 | 7.510 | 121,885 | +0.05(+0.67%) |
Jan 23, 2015 | 7.410 | 7.602 | 7.410 | 7.460 | 108,389 | +0.07(+0.95%) |
Jan 22, 2015 | 7.450 | 7.450 | 7.270 | 7.390 | 189,222 | +0.04(+0.54%) |
Jan 21, 2015 | 7.370 | 7.480 | 7.210 | 7.350 | 127,111 | -0.04(-0.54%) |
Jan 20, 2015 | 7.600 | 7.662 | 7.320 | 7.390 | 127,427 | -0.17(-2.25%) |
Jan 16, 2015 | 7.250 | 7.570 | 7.250 | 7.560 | 117,575 | +0.28(+3.85%) |
Jan 15, 2015 | 7.610 | 7.700 | 7.175 | 7.280 | 203,363 | -0.41(-5.33%) |
Jan 14, 2015 | 7.770 | 7.950 | 7.650 | 7.690 | 190,166 | -0.19(-2.41%) |
Jan 13, 2015 | 7.760 | 7.970 | 7.590 | 7.880 | 244,172 | +0.19(+2.47%) |
Jan 12, 2015 | 7.670 | 7.840 | 7.560 | 7.690 | 193,488 | -0.06(-0.77%) |
Jan 09, 2015 | 7.870 | 7.870 | 7.670 | 7.750 | 74,126 | -0.15(-1.90%) |
Jan 08, 2015 | 7.880 | 7.910 | 7.700 | 7.900 | 162,835 | +0.10(+1.28%) |
Jan 07, 2015 | 7.640 | 7.830 | 7.500 | 7.800 | 173,369 | +0.22(+2.90%) |
Jan 06, 2015 | 7.750 | 7.810 | 7.343 | 7.580 | 138,093 | -0.14(-1.81%) |
Jan 05, 2015 | 7.700 | 7.855 | 7.580 | 7.720 | 159,414 | -0.02(-0.26%) |
Jan 02, 2015 | 7.870 | 7.890 | 7.510 | 7.740 | 124,382 | -0.04(-0.51%) |
Dec 31, 2014 | 7.830 | 7.780 | 7.780 | 7.780 | 147,400 | +0.00(+0.00%) |
Dec 30, 2014 | 7.860 | 8.030 | 7.670 | 7.780 | 173,661 | -0.13(-1.64%) |
Dec 29, 2014 | 7.990 | 8.100 | 7.870 | 7.910 | 183,931 | -0.10(-1.25%) |
Dec 26, 2014 | 7.890 | 8.050 | 7.842 | 8.010 | 147,837 | +0.13(+1.65%) |
Dec 24, 2014 | 7.930 | 7.880 | 7.880 | 7.880 | 73,100 | -0.05(-0.63%) |
Dec 23, 2014 | 8.050 | 8.140 | 7.800 | 7.930 | 354,267 | -0.02(-0.25%) |
Dec 22, 2014 | 7.990 | 8.160 | 7.670 | 7.950 | 761,987 | -0.04(-0.50%) |
Dec 19, 2014 | 7.190 | 8.070 | 7.150 | 7.990 | 2,169,835 | +0.83(+11.59%) |
Dec 18, 2014 | 7.260 | 7.450 | 7.090 | 7.160 | 393,192 | +0.03(+0.42%) |
Dec 17, 2014 | 7.000 | 7.210 | 6.900 | 7.130 | 614,162 | +0.18(+2.59%) |
Dec 16, 2014 | 6.630 | 7.000 | 6.510 | 6.950 | 471,586 | +0.28(+4.12%) |
Dec 15, 2014 | 6.330 | 6.690 | 6.330 | 6.675 | 423,045 | +0.42(+6.63%) |
Dec 12, 2014 | 6.280 | 6.410 | 6.260 | 6.260 | 181,343 | -0.14(-2.19%) |
Dec 11, 2014 | 6.340 | 6.650 | 6.310 | 6.400 | 178,211 | +0.11(+1.75%) |
Dec 10, 2014 | 6.490 | 6.580 | 6.250 | 6.290 | 288,898 | -0.25(-3.82%) |
Dec 09, 2014 | 6.160 | 6.560 | 6.120 | 6.540 | 188,622 | +0.31(+4.98%) |
Dec 08, 2014 | 6.330 | 6.360 | 6.180 | 6.230 | 197,994 | -0.11(-1.74%) |
Dec 05, 2014 | 6.080 | 6.380 | 6.040 | 6.340 | 156,653 | +0.26(+4.28%) |
Dec 04, 2014 | 5.980 | 6.100 | 5.900 | 6.080 | 156,260 | +0.11(+1.84%) |
Dec 03, 2014 | 5.880 | 6.180 | 5.880 | 5.970 | 141,015 | +0.07(+1.19%) |
Dec 02, 2014 | 5.880 | 5.990 | 5.790 | 5.900 | 223,926 | +0.05(+0.85%) |