Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.956 | 8.025 | 7.687 | 7.704 | 31,683,018 | -0.42(-5.22%) |
Jan 29, 2015 | 8.042 | 8.224 | 7.995 | 8.129 | 16,930,236 | +0.06(+0.75%) |
Jan 28, 2015 | 8.320 | 8.346 | 8.060 | 8.068 | 14,856,712 | -0.24(-2.92%) |
Jan 27, 2015 | 8.181 | 8.380 | 8.172 | 8.311 | 9,921,165 | -0.03(-0.42%) |
Jan 26, 2015 | 8.268 | 8.346 | 8.207 | 8.346 | 8,660,797 | +0.10(+1.26%) |
Jan 23, 2015 | 8.424 | 8.493 | 8.203 | 8.242 | 15,258,642 | -0.18(-2.16%) |
Jan 22, 2015 | 8.155 | 8.441 | 8.086 | 8.424 | 20,258,528 | +0.32(+3.96%) |
Jan 21, 2015 | 8.068 | 8.216 | 8.034 | 8.103 | 16,423,664 | -0.09(-1.06%) |
Jan 20, 2015 | 8.129 | 8.207 | 8.038 | 8.190 | 19,878,634 | +0.04(+0.53%) |
Jan 16, 2015 | 8.198 | 8.268 | 8.025 | 8.146 | 23,197,060 | -0.05(-0.63%) |
Jan 15, 2015 | 8.441 | 8.484 | 8.190 | 8.198 | 18,821,418 | -0.16(-1.87%) |
Jan 14, 2015 | 8.493 | 8.536 | 8.198 | 8.354 | 29,107,474 | -0.25(-2.92%) |
Jan 13, 2015 | 8.762 | 8.848 | 8.554 | 8.606 | 16,790,794 | -0.12(-1.39%) |
Jan 12, 2015 | 8.883 | 8.883 | 8.692 | 8.727 | 10,116,969 | -0.14(-1.56%) |
Jan 09, 2015 | 8.909 | 8.961 | 8.744 | 8.866 | 13,703,488 | +0.02(+0.20%) |
Jan 08, 2015 | 8.692 | 8.944 | 8.770 | 8.848 | 24,061,662 | +0.16(+1.79%) |
Jan 07, 2015 | 8.493 | 8.770 | 8.484 | 8.692 | 16,653,794 | +0.27(+3.19%) |
Jan 06, 2015 | 8.406 | 8.536 | 8.263 | 8.424 | 13,054,834 | +0.10(+1.25%) |
Jan 05, 2015 | 8.510 | 8.510 | 8.216 | 8.320 | 38,556,096 | -0.23(-2.64%) |
Jan 02, 2015 | 8.857 | 8.874 | 8.519 | 8.545 | 17,265,750 | -0.29(-3.24%) |
Dec 31, 2014 | 8.952 | 8.831 | 8.831 | 8.831 | 6,164,762 | -0.11(-1.26%) |
Dec 30, 2014 | 8.909 | 9.021 | 8.859 | 8.944 | 8,298,516 | +0.03(+0.39%) |
Dec 29, 2014 | 8.831 | 8.987 | 8.831 | 8.909 | 9,565,324 | +0.06(+0.69%) |
Dec 26, 2014 | 8.926 | 8.944 | 8.814 | 8.848 | 8,277,369 | -0.04(-0.49%) |
Dec 24, 2014 | 9.056 | 8.892 | 8.892 | 8.892 | 6,962,806 | -0.08(-0.87%) |
Dec 23, 2014 | 9.186 | 9.229 | 8.970 | 8.970 | 9,521,614 | -0.19(-2.08%) |
Dec 22, 2014 | 9.281 | 9.325 | 9.108 | 9.160 | 7,829,243 | -0.10(-1.03%) |
Dec 19, 2014 | 9.403 | 9.507 | 9.255 | 9.255 | 13,145,101 | -0.15(-1.57%) |
Dec 18, 2014 | 9.013 | 9.411 | 8.978 | 9.403 | 27,454,496 | +0.50(+5.65%) |
Dec 17, 2014 | 8.666 | 8.935 | 8.623 | 8.900 | 21,520,674 | +0.27(+3.11%) |
Dec 16, 2014 | 8.493 | 8.935 | 8.372 | 8.632 | 27,923,802 | -0.02(-0.20%) |
Dec 15, 2014 | 8.753 | 8.944 | 8.571 | 8.649 | 23,912,650 | -0.06(-0.70%) |
Dec 12, 2014 | 9.100 | 9.100 | 8.666 | 8.710 | 27,409,342 | -0.50(-5.46%) |
Dec 11, 2014 | 9.255 | 9.533 | 9.186 | 9.212 | 18,478,476 | -0.01(-0.09%) |
Dec 10, 2014 | 9.628 | 9.658 | 9.221 | 9.221 | 17,606,708 | -0.41(-4.23%) |
Dec 09, 2014 | 9.689 | 9.723 | 9.511 | 9.628 | 19,478,714 | -0.16(-1.59%) |
Dec 08, 2014 | 10.02 | 10.02 | 9.758 | 9.784 | 9,696,409 | -0.16(-1.65%) |
Dec 05, 2014 | 10.09 | 10.14 | 9.905 | 9.949 | 12,894,470 | -0.14(-1.37%) |
Dec 04, 2014 | 10.11 | 10.30 | 10.04 | 10.09 | 31,548,586 | -0.03(-0.26%) |
Dec 03, 2014 | 10.17 | 10.27 | 10.11 | 10.11 | 10,409,051 | -0.04(-0.43%) |
Dec 02, 2014 | 10.47 | 10.52 | 10.14 | 10.16 | 22,232,726 | -0.35(-3.30%) |
Dec 01, 2014 | 10.77 | 10.78 | 10.47 | 10.50 | 13,527,237 | -0.34(-3.12%) |
Nov 28, 2014 | 10.92 | 10.94 | 10.71 | 10.84 | 9,108,675 | -0.15(-1.34%) |
Nov 26, 2014 | 10.95 | 10.99 | 10.99 | 10.99 | 6,572,785 | +0.03(+0.24%) |
Nov 25, 2014 | 11.11 | 11.14 | 10.88 | 10.96 | 9,421,999 | -0.08(-0.71%) |
Nov 24, 2014 | 11.01 | 11.10 | 10.98 | 11.04 | 6,807,347 | +0.06(+0.55%) |
Nov 21, 2014 | 11.02 | 11.14 | 10.90 | 10.98 | 14,028,570 | +0.13(+1.20%) |
Nov 20, 2014 | 10.67 | 10.86 | 10.67 | 10.85 | 7,818,593 | +0.07(+0.64%) |
Nov 19, 2014 | 10.69 | 10.81 | 10.64 | 10.78 | 6,058,293 | +0.04(+0.40%) |
Nov 18, 2014 | 10.68 | 10.77 | 10.65 | 10.74 | 9,910,727 | +0.01(+0.08%) |
Nov 17, 2014 | 10.71 | 10.80 | 10.53 | 10.73 | 9,008,828 | +0.02(+0.16%) |
Nov 14, 2014 | 10.62 | 10.73 | 10.49 | 10.71 | 7,089,279 | +0.08(+0.73%) |
Nov 13, 2014 | 10.78 | 10.82 | 10.51 | 10.63 | 6,547,196 | -0.15(-1.37%) |
Nov 12, 2014 | 10.76 | 10.86 | 10.69 | 10.78 | 10,080,924 | +0.02(+0.16%) |
Nov 11, 2014 | 10.75 | 10.80 | 10.71 | 10.76 | 6,783,642 | +0.01(+0.08%) |
Nov 10, 2014 | 10.63 | 10.75 | 10.62 | 10.75 | 7,552,242 | +0.11(+1.06%) |
Nov 07, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 10,790,792 | +0.02(+0.16%) |
Nov 06, 2014 | 10.58 | 10.69 | 10.56 | 10.62 | 8,092,285 | +0.10(+0.91%) |
Nov 05, 2014 | 10.68 | 10.72 | 10.53 | 10.53 | 9,983,728 | -0.10(-0.98%) |
Nov 04, 2014 | 10.60 | 10.63 | 10.49 | 10.63 | 9,674,321 | -0.01(-0.08%) |