Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.093 | 8.238 | 8.035 | 8.199 | 7,093,541 | +0.12(+1.43%) |
Feb 26, 2015 | 8.141 | 8.228 | 7.872 | 8.083 | 6,187,695 | -0.06(-0.71%) |
Feb 25, 2015 | 8.324 | 8.517 | 8.083 | 8.141 | 7,751,065 | -0.17(-2.09%) |
Feb 24, 2015 | 8.141 | 8.353 | 8.141 | 8.315 | 8,239,753 | +0.18(+2.25%) |
Feb 23, 2015 | 7.997 | 8.228 | 7.949 | 8.132 | 7,554,008 | -0.01(-0.12%) |
Feb 20, 2015 | 8.382 | 8.430 | 8.045 | 8.141 | 8,083,497 | -0.27(-3.21%) |
Feb 19, 2015 | 8.690 | 8.700 | 8.382 | 8.411 | 8,628,337 | -0.30(-3.43%) |
Feb 18, 2015 | 8.671 | 8.796 | 8.509 | 8.710 | 14,893,386 | +0.04(+0.44%) |
Feb 17, 2015 | 8.700 | 8.719 | 8.485 | 8.671 | 8,121,232 | -0.02(-0.22%) |
Feb 13, 2015 | 8.346 | 8.691 | 8.691 | 8.691 | 18,529,406 | +0.37(+4.49%) |
Feb 12, 2015 | 7.848 | 8.799 | 7.753 | 8.317 | 21,836,624 | +0.11(+1.28%) |
Feb 11, 2015 | 8.317 | 8.356 | 8.088 | 8.212 | 10,902,556 | -0.08(-0.92%) |
Feb 10, 2015 | 8.394 | 8.423 | 8.088 | 8.289 | 9,364,090 | -0.10(-1.14%) |
Feb 09, 2015 | 8.442 | 8.556 | 8.356 | 8.384 | 9,035,131 | -0.11(-1.35%) |
Feb 06, 2015 | 8.490 | 8.595 | 8.432 | 8.499 | 6,765,983 | +0.01(+0.11%) |
Feb 05, 2015 | 8.403 | 8.537 | 8.269 | 8.490 | 8,447,115 | +0.12(+1.49%) |
Feb 04, 2015 | 8.308 | 8.423 | 8.155 | 8.365 | 14,122,261 | +0.03(+0.34%) |
Feb 03, 2015 | 7.791 | 8.389 | 7.791 | 8.336 | 17,457,492 | +0.56(+7.27%) |
Feb 02, 2015 | 7.418 | 7.772 | 7.418 | 7.772 | 12,735,969 | +0.36(+4.91%) |
Jan 30, 2015 | 7.513 | 7.532 | 7.312 | 7.408 | 9,413,882 | -0.15(-2.03%) |
Jan 29, 2015 | 7.542 | 7.810 | 7.398 | 7.561 | 11,816,067 | +0.17(+2.33%) |
Jan 28, 2015 | 7.580 | 7.695 | 7.360 | 7.389 | 9,159,074 | -0.18(-2.40%) |
Jan 27, 2015 | 7.705 | 7.791 | 7.552 | 7.571 | 9,222,920 | -0.24(-3.06%) |
Jan 26, 2015 | 7.638 | 8.289 | 7.513 | 7.810 | 21,205,458 | +0.17(+2.26%) |
Jan 23, 2015 | 8.126 | 8.135 | 7.322 | 7.638 | 31,084,614 | -0.65(-7.85%) |
Jan 22, 2015 | 7.264 | 8.691 | 7.245 | 8.289 | 50,671,244 | +1.05(+14.55%) |
Jan 21, 2015 | 7.159 | 7.351 | 7.116 | 7.236 | 11,487,567 | +0.06(+0.80%) |
Jan 20, 2015 | 7.159 | 7.312 | 6.939 | 7.178 | 19,689,132 | +0.03(+0.40%) |
Jan 16, 2015 | 7.293 | 7.456 | 7.140 | 7.150 | 12,829,622 | -0.13(-1.84%) |
Jan 15, 2015 | 7.427 | 7.494 | 7.264 | 7.284 | 13,907,456 | -0.11(-1.55%) |
Jan 14, 2015 | 7.494 | 7.518 | 7.293 | 7.398 | 13,693,254 | -0.22(-2.89%) |
Jan 13, 2015 | 7.676 | 7.867 | 7.532 | 7.619 | 14,173,390 | -0.01(-0.13%) |
Jan 12, 2015 | 7.810 | 7.877 | 7.561 | 7.628 | 8,408,413 | -0.19(-2.45%) |
Jan 09, 2015 | 8.470 | 8.509 | 7.815 | 7.820 | 11,824,510 | -0.63(-7.47%) |
Jan 08, 2015 | 8.193 | 8.509 | 8.135 | 8.451 | 12,118,180 | +0.30(+3.64%) |
Jan 07, 2015 | 8.260 | 8.317 | 8.059 | 8.155 | 15,541,456 | -0.09(-1.05%) |
Jan 06, 2015 | 8.748 | 8.748 | 8.174 | 8.241 | 10,277,813 | -0.53(-6.00%) |
Jan 05, 2015 | 8.844 | 8.882 | 8.719 | 8.767 | 8,256,521 | -0.14(-1.61%) |
Jan 02, 2015 | 9.054 | 9.131 | 8.863 | 8.911 | 4,661,904 | -0.08(-0.85%) |
Dec 31, 2014 | 9.083 | 8.987 | 8.987 | 8.987 | 6,750,313 | -0.10(-1.05%) |
Dec 30, 2014 | 9.131 | 9.246 | 9.064 | 9.083 | 7,007,454 | -0.07(-0.73%) |
Dec 29, 2014 | 8.863 | 9.265 | 8.853 | 9.150 | 11,611,588 | +0.29(+3.24%) |
Dec 26, 2014 | 8.882 | 8.892 | 8.805 | 8.863 | 4,595,506 | +0.04(+0.43%) |
Dec 24, 2014 | 8.901 | 8.825 | 8.825 | 8.825 | 3,003,831 | -0.07(-0.75%) |
Dec 23, 2014 | 8.834 | 8.930 | 8.825 | 8.892 | 9,137,481 | -0.11(-1.17%) |
Dec 22, 2014 | 9.102 | 9.150 | 8.920 | 8.997 | 8,613,728 | -0.16(-1.78%) |
Dec 19, 2014 | 9.073 | 9.160 | 8.959 | 9.160 | 16,678,635 | +0.11(+1.16%) |
Dec 18, 2014 | 9.093 | 9.188 | 8.978 | 9.054 | 10,196,482 | +0.12(+1.39%) |
Dec 17, 2014 | 8.767 | 8.968 | 8.748 | 8.930 | 8,277,869 | +0.21(+2.41%) |
Dec 16, 2014 | 8.710 | 8.911 | 8.566 | 8.719 | 10,142,252 | -0.04(-0.44%) |
Dec 15, 2014 | 9.207 | 9.227 | 8.729 | 8.758 | 14,750,844 | -0.42(-4.59%) |
Dec 12, 2014 | 9.428 | 9.523 | 9.150 | 9.179 | 8,800,061 | -0.37(-3.91%) |
Dec 11, 2014 | 9.705 | 9.753 | 9.399 | 9.552 | 8,089,488 | -0.11(-1.09%) |
Dec 10, 2014 | 9.657 | 9.763 | 9.619 | 9.657 | 15,662,772 | -0.04(-0.39%) |
Dec 09, 2014 | 9.313 | 9.705 | 9.294 | 9.696 | 16,103,132 | +0.33(+3.47%) |
Dec 08, 2014 | 9.236 | 9.399 | 9.207 | 9.370 | 11,863,573 | +0.09(+0.93%) |
Dec 05, 2014 | 9.246 | 9.313 | 9.112 | 9.284 | 11,360,888 | +0.03(+0.31%) |
Dec 04, 2014 | 9.408 | 9.428 | 9.183 | 9.255 | 12,202,938 | -0.16(-1.73%) |
Dec 03, 2014 | 9.370 | 9.466 | 9.265 | 9.418 | 9,106,587 | +0.06(+0.61%) |
Dec 02, 2014 | 9.207 | 9.370 | 9.179 | 9.361 | 13,762,368 | +0.16(+1.77%) |