Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.116 | 8.142 | 8.075 | 8.116 | 2,405,722 | +0.00(+0.00%) |
Feb 26, 2015 | 8.071 | 8.151 | 8.027 | 8.116 | 3,944,089 | +0.02(+0.22%) |
Feb 25, 2015 | 8.116 | 8.133 | 8.080 | 8.098 | 2,433,164 | -0.02(-0.22%) |
Feb 24, 2015 | 8.124 | 8.178 | 8.062 | 8.116 | 3,649,652 | -0.01(-0.11%) |
Feb 23, 2015 | 8.098 | 8.142 | 8.044 | 8.124 | 4,055,489 | +0.03(+0.33%) |
Feb 20, 2015 | 8.071 | 8.102 | 8.027 | 8.098 | 4,874,611 | +0.02(+0.22%) |
Feb 19, 2015 | 8.027 | 8.093 | 7.991 | 8.080 | 3,595,277 | +0.04(+0.44%) |
Feb 18, 2015 | 8.107 | 8.169 | 7.982 | 8.044 | 7,404,520 | -0.11(-1.31%) |
Feb 17, 2015 | 8.178 | 8.187 | 8.089 | 8.151 | 3,508,306 | -0.01(-0.11%) |
Feb 13, 2015 | 8.124 | 8.160 | 8.160 | 8.160 | 3,423,062 | +0.06(+0.77%) |
Feb 12, 2015 | 8.089 | 8.178 | 7.938 | 8.098 | 5,757,718 | +0.04(+0.44%) |
Feb 11, 2015 | 8.151 | 8.200 | 8.018 | 8.062 | 3,239,876 | -0.10(-1.20%) |
Feb 10, 2015 | 8.018 | 8.218 | 7.902 | 8.160 | 6,529,037 | +0.19(+2.34%) |
Feb 09, 2015 | 8.000 | 8.036 | 7.884 | 7.973 | 4,116,173 | -0.04(-0.55%) |
Feb 06, 2015 | 8.044 | 8.133 | 7.969 | 8.018 | 3,005,417 | +0.00(+0.00%) |
Feb 05, 2015 | 8.009 | 8.071 | 7.947 | 8.018 | 3,177,285 | +0.05(+0.67%) |
Feb 04, 2015 | 8.018 | 8.071 | 7.938 | 7.964 | 4,487,085 | -0.12(-1.43%) |
Feb 03, 2015 | 7.822 | 8.080 | 7.818 | 8.080 | 5,472,055 | +0.28(+3.65%) |
Feb 02, 2015 | 7.582 | 7.822 | 7.556 | 7.795 | 4,370,292 | +0.22(+2.93%) |
Jan 30, 2015 | 7.698 | 7.724 | 7.573 | 7.573 | 4,385,226 | -0.21(-2.74%) |
Jan 29, 2015 | 7.662 | 7.787 | 7.609 | 7.787 | 3,919,356 | +0.13(+1.74%) |
Jan 28, 2015 | 7.884 | 7.947 | 7.644 | 7.653 | 4,201,447 | -0.21(-2.71%) |
Jan 27, 2015 | 7.911 | 7.929 | 7.813 | 7.867 | 3,446,643 | -0.12(-1.45%) |
Jan 26, 2015 | 7.867 | 8.000 | 7.787 | 7.982 | 3,740,472 | +0.09(+1.13%) |
Jan 23, 2015 | 7.955 | 8.044 | 7.840 | 7.893 | 3,767,425 | -0.05(-0.67%) |
Jan 22, 2015 | 7.733 | 7.947 | 7.636 | 7.947 | 6,409,467 | +0.28(+3.59%) |
Jan 21, 2015 | 7.662 | 7.742 | 7.484 | 7.671 | 10,858,593 | +0.01(+0.12%) |
Jan 20, 2015 | 7.911 | 8.000 | 7.636 | 7.662 | 11,487,782 | +0.04(+0.47%) |
Jan 16, 2015 | 7.564 | 7.671 | 7.538 | 7.627 | 8,714,365 | +0.04(+0.59%) |
Jan 15, 2015 | 7.724 | 7.760 | 7.556 | 7.582 | 4,384,631 | -0.13(-1.73%) |
Jan 14, 2015 | 7.671 | 7.911 | 7.600 | 7.715 | 9,668,917 | -0.02(-0.23%) |
Jan 13, 2015 | 7.733 | 7.831 | 7.618 | 7.733 | 7,794,622 | +0.04(+0.46%) |
Jan 12, 2015 | 7.715 | 7.733 | 7.601 | 7.698 | 6,173,360 | -0.04(-0.46%) |
Jan 09, 2015 | 7.751 | 7.787 | 7.653 | 7.733 | 5,284,433 | -0.02(-0.23%) |
Jan 08, 2015 | 7.804 | 7.911 | 7.689 | 7.751 | 7,825,919 | +0.00(+0.00%) |
Jan 07, 2015 | 8.044 | 8.093 | 7.111 | 7.751 | 43,556,232 | -0.22(-2.79%) |
Jan 06, 2015 | 8.195 | 8.204 | 7.791 | 7.973 | 6,653,390 | -0.22(-2.71%) |
Jan 05, 2015 | 8.267 | 8.320 | 8.080 | 8.195 | 4,539,486 | -0.12(-1.50%) |
Jan 02, 2015 | 8.320 | 8.382 | 8.124 | 8.320 | 3,919,688 | +0.04(+0.43%) |
Dec 31, 2014 | 8.275 | 8.284 | 8.284 | 8.284 | 2,934,921 | +0.02(+0.21%) |
Dec 30, 2014 | 8.258 | 8.338 | 8.253 | 8.267 | 1,620,512 | -0.04(-0.43%) |
Dec 29, 2014 | 8.311 | 8.373 | 8.267 | 8.302 | 1,967,143 | -0.01(-0.11%) |
Dec 26, 2014 | 8.311 | 8.382 | 8.284 | 8.311 | 1,518,272 | +0.04(+0.43%) |
Dec 24, 2014 | 8.213 | 8.275 | 8.275 | 8.275 | 1,605,836 | +0.05(+0.65%) |
Dec 23, 2014 | 8.107 | 8.302 | 8.107 | 8.222 | 3,491,610 | +0.19(+2.32%) |
Dec 22, 2014 | 8.044 | 8.178 | 7.942 | 8.036 | 3,889,772 | +0.00(+0.00%) |
Dec 19, 2014 | 8.027 | 8.098 | 7.973 | 8.036 | 7,452,564 | +0.02(+0.22%) |
Dec 18, 2014 | 8.151 | 8.178 | 7.933 | 8.018 | 5,408,099 | -0.04(-0.44%) |
Dec 17, 2014 | 7.831 | 8.062 | 7.760 | 8.053 | 5,724,794 | +0.28(+3.54%) |
Dec 16, 2014 | 7.840 | 7.991 | 7.769 | 7.778 | 4,943,496 | -0.17(-2.13%) |
Dec 15, 2014 | 8.036 | 8.107 | 7.822 | 7.947 | 4,597,416 | -0.04(-0.45%) |
Dec 12, 2014 | 8.000 | 8.160 | 7.933 | 7.982 | 4,807,677 | -0.11(-1.32%) |
Dec 11, 2014 | 8.133 | 8.274 | 8.071 | 8.089 | 6,118,603 | -0.03(-0.33%) |
Dec 10, 2014 | 8.400 | 8.427 | 8.098 | 8.116 | 5,722,472 | -0.30(-3.59%) |
Dec 09, 2014 | 8.267 | 8.444 | 8.231 | 8.418 | 4,920,181 | +0.05(+0.64%) |
Dec 08, 2014 | 8.355 | 8.595 | 8.302 | 8.364 | 6,986,091 | +0.01(+0.11%) |
Dec 05, 2014 | 8.311 | 8.418 | 8.298 | 8.355 | 4,616,446 | +0.07(+0.86%) |
Dec 04, 2014 | 8.320 | 8.427 | 8.240 | 8.284 | 4,699,790 | -0.02(-0.21%) |
Dec 03, 2014 | 8.187 | 8.355 | 8.187 | 8.302 | 3,433,130 | +0.10(+1.19%) |
Dec 02, 2014 | 8.178 | 8.284 | 8.143 | 8.204 | 2,715,443 | +0.04(+0.54%) |