Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.320 | 8.410 | 8.220 | 8.280 | 354,518 | -0.14(-1.66%) |
Jan 29, 2015 | 8.260 | 8.430 | 8.220 | 8.420 | 140,482 | +0.14(+1.69%) |
Jan 28, 2015 | 8.360 | 8.360 | 8.210 | 8.280 | 156,237 | -0.03(-0.36%) |
Jan 27, 2015 | 8.390 | 8.460 | 8.290 | 8.310 | 113,679 | -0.15(-1.77%) |
Jan 26, 2015 | 8.480 | 8.510 | 8.300 | 8.460 | 112,108 | -0.04(-0.47%) |
Jan 23, 2015 | 8.410 | 8.530 | 8.340 | 8.500 | 150,681 | +0.11(+1.31%) |
Jan 22, 2015 | 8.370 | 8.490 | 8.310 | 8.390 | 163,543 | +0.03(+0.36%) |
Jan 21, 2015 | 8.410 | 8.425 | 8.280 | 8.360 | 80,022 | -0.07(-0.83%) |
Jan 20, 2015 | 8.450 | 8.530 | 8.385 | 8.430 | 120,445 | -0.07(-0.82%) |
Jan 16, 2015 | 8.420 | 8.570 | 8.420 | 8.500 | 110,397 | +0.04(+0.47%) |
Jan 15, 2015 | 8.540 | 8.670 | 8.440 | 8.460 | 162,511 | -0.04(-0.47%) |
Jan 14, 2015 | 8.390 | 8.580 | 8.390 | 8.500 | 75,593 | +0.00(+0.00%) |
Jan 13, 2015 | 8.450 | 8.570 | 8.400 | 8.500 | 232,954 | +0.12(+1.43%) |
Jan 12, 2015 | 8.450 | 8.470 | 8.340 | 8.380 | 111,325 | -0.09(-1.06%) |
Jan 09, 2015 | 8.540 | 8.630 | 8.450 | 8.470 | 113,495 | -0.07(-0.82%) |
Jan 08, 2015 | 8.390 | 8.580 | 8.390 | 8.540 | 83,412 | +0.17(+2.03%) |
Jan 07, 2015 | 8.310 | 8.470 | 8.290 | 8.370 | 102,242 | +0.08(+0.97%) |
Jan 06, 2015 | 8.290 | 8.390 | 8.140 | 8.290 | 106,481 | +0.00(+0.00%) |
Jan 05, 2015 | 8.510 | 8.510 | 7.930 | 8.290 | 235,479 | -0.25(-2.93%) |
Jan 02, 2015 | 8.620 | 8.640 | 8.460 | 8.540 | 73,288 | -0.02(-0.23%) |
Dec 31, 2014 | 8.740 | 8.560 | 8.560 | 8.560 | 94,500 | -0.15(-1.72%) |
Dec 30, 2014 | 8.670 | 8.740 | 8.660 | 8.710 | 42,522 | -0.03(-0.34%) |
Dec 29, 2014 | 8.710 | 8.790 | 8.680 | 8.740 | 56,558 | +0.00(+0.00%) |
Dec 26, 2014 | 8.600 | 8.770 | 8.580 | 8.740 | 57,151 | +0.14(+1.63%) |
Dec 24, 2014 | 8.630 | 8.600 | 8.600 | 8.600 | 61,600 | +0.02(+0.23%) |
Dec 23, 2014 | 8.760 | 8.760 | 8.520 | 8.580 | 161,604 | -0.17(-1.94%) |
Dec 22, 2014 | 8.770 | 8.770 | 8.690 | 8.750 | 90,934 | +0.04(+0.46%) |
Dec 19, 2014 | 8.680 | 8.730 | 8.550 | 8.710 | 186,134 | +0.01(+0.11%) |
Dec 18, 2014 | 8.690 | 8.740 | 8.610 | 8.700 | 118,131 | +0.09(+1.05%) |
Dec 17, 2014 | 8.270 | 8.610 | 8.270 | 8.610 | 187,769 | +0.32(+3.86%) |
Dec 16, 2014 | 8.230 | 8.470 | 8.230 | 8.290 | 158,843 | +0.00(+0.00%) |
Dec 15, 2014 | 8.320 | 8.370 | 8.220 | 8.290 | 129,945 | -0.02(-0.24%) |
Dec 12, 2014 | 8.330 | 8.430 | 8.280 | 8.310 | 231,500 | -0.13(-1.54%) |
Dec 11, 2014 | 8.360 | 8.580 | 8.360 | 8.440 | 185,271 | +0.06(+0.72%) |
Dec 10, 2014 | 8.590 | 8.600 | 8.340 | 8.380 | 134,685 | -0.24(-2.78%) |
Dec 09, 2014 | 8.320 | 8.630 | 8.266 | 8.620 | 88,370 | +0.21(+2.50%) |
Dec 08, 2014 | 8.580 | 8.690 | 8.370 | 8.410 | 104,297 | -0.21(-2.44%) |
Dec 05, 2014 | 8.480 | 8.650 | 8.480 | 8.620 | 83,192 | +0.12(+1.41%) |
Dec 04, 2014 | 8.660 | 8.690 | 8.490 | 8.500 | 80,383 | -0.18(-2.07%) |
Dec 03, 2014 | 8.670 | 8.790 | 8.588 | 8.680 | 62,541 | +0.04(+0.46%) |
Dec 02, 2014 | 8.700 | 8.820 | 8.620 | 8.640 | 98,146 | -0.03(-0.35%) |
Dec 01, 2014 | 8.600 | 8.760 | 8.450 | 8.670 | 258,008 | +0.02(+0.23%) |
Nov 28, 2014 | 8.770 | 8.800 | 8.610 | 8.650 | 66,496 | -0.10(-1.14%) |
Nov 26, 2014 | 8.770 | 8.750 | 8.750 | 8.750 | 49,000 | -0.01(-0.11%) |
Nov 25, 2014 | 8.940 | 8.980 | 8.750 | 8.760 | 87,430 | -0.15(-1.68%) |
Nov 24, 2014 | 8.700 | 8.920 | 8.700 | 8.910 | 145,045 | +0.20(+2.30%) |
Nov 21, 2014 | 8.840 | 8.900 | 8.695 | 8.710 | 122,224 | -0.02(-0.23%) |
Nov 20, 2014 | 8.630 | 8.740 | 8.620 | 8.730 | 115,973 | +0.08(+0.92%) |
Nov 19, 2014 | 8.640 | 8.690 | 8.520 | 8.650 | 184,288 | +0.02(+0.23%) |
Nov 18, 2014 | 8.750 | 8.860 | 8.620 | 8.630 | 125,330 | -0.11(-1.26%) |
Nov 17, 2014 | 8.860 | 8.900 | 8.720 | 8.740 | 153,721 | -0.12(-1.35%) |
Nov 14, 2014 | 8.820 | 8.860 | 8.680 | 8.860 | 204,033 | +0.06(+0.68%) |
Nov 13, 2014 | 9.030 | 9.080 | 8.790 | 8.800 | 262,594 | -0.24(-2.65%) |
Nov 12, 2014 | 9.020 | 9.040 | 8.950 | 9.040 | 245,010 | -0.06(-0.66%) |
Nov 11, 2014 | 9.230 | 9.240 | 9.070 | 9.100 | 161,615 | -0.14(-1.52%) |
Nov 10, 2014 | 9.230 | 9.290 | 9.120 | 9.240 | 116,269 | +0.01(+0.11%) |
Nov 07, 2014 | 9.200 | 9.280 | 9.130 | 9.230 | 115,300 | +0.03(+0.33%) |
Nov 06, 2014 | 9.200 | 9.250 | 9.150 | 9.200 | 94,453 | +0.02(+0.22%) |
Nov 05, 2014 | 9.240 | 9.320 | 9.130 | 9.180 | 294,843 | -0.04(-0.43%) |
Nov 04, 2014 | 9.190 | 9.300 | 9.130 | 9.220 | 281,009 | -0.02(-0.22%) |