Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.540 | 8.660 | 8.540 | 8.590 | 47,219 | +0.02(+0.23%) |
Jan 29, 2015 | 8.700 | 8.720 | 8.530 | 8.570 | 57,094 | -0.22(-2.50%) |
Jan 28, 2015 | 8.690 | 8.830 | 8.690 | 8.790 | 300,641 | +0.10(+1.15%) |
Jan 27, 2015 | 8.670 | 8.760 | 8.670 | 8.690 | 456,377 | +0.02(+0.23%) |
Jan 26, 2015 | 8.680 | 8.700 | 8.620 | 8.670 | 67,936 | -0.03(-0.34%) |
Jan 23, 2015 | 8.730 | 8.760 | 8.650 | 8.700 | 57,043 | -0.06(-0.64%) |
Jan 22, 2015 | 8.700 | 8.800 | 8.700 | 8.756 | 65,177 | +0.04(+0.42%) |
Jan 21, 2015 | 8.850 | 8.850 | 8.700 | 8.720 | 100,032 | -0.09(-1.02%) |
Jan 20, 2015 | 8.810 | 8.840 | 8.700 | 8.810 | 89,119 | +0.22(+2.56%) |
Jan 16, 2015 | 8.570 | 8.630 | 8.500 | 8.590 | 114,947 | -0.07(-0.83%) |
Jan 15, 2015 | 8.610 | 8.760 | 8.560 | 8.662 | 52,640 | +0.09(+1.07%) |
Jan 14, 2015 | 8.830 | 8.830 | 8.530 | 8.570 | 266,901 | -0.26(-2.94%) |
Jan 13, 2015 | 8.920 | 8.950 | 8.810 | 8.830 | 83,991 | -0.09(-1.01%) |
Jan 12, 2015 | 8.790 | 8.950 | 8.790 | 8.920 | 40,701 | +0.12(+1.36%) |
Jan 09, 2015 | 8.680 | 8.820 | 8.680 | 8.800 | 51,340 | +0.09(+1.03%) |
Jan 08, 2015 | 8.650 | 8.780 | 8.650 | 8.710 | 20,486 | +0.06(+0.69%) |
Jan 07, 2015 | 8.750 | 8.790 | 8.650 | 8.650 | 44,859 | -0.12(-1.37%) |
Jan 06, 2015 | 8.650 | 8.797 | 8.650 | 8.770 | 76,620 | +0.11(+1.27%) |
Jan 05, 2015 | 8.600 | 8.750 | 8.600 | 8.660 | 126,962 | -0.02(-0.21%) |
Jan 02, 2015 | 8.560 | 8.680 | 8.560 | 8.678 | 29,470 | +0.03(+0.32%) |
Dec 31, 2014 | 8.660 | 8.651 | 8.651 | 8.651 | 129,900 | -0.10(-1.13%) |
Dec 30, 2014 | 8.740 | 8.780 | 8.700 | 8.750 | 99,493 | -0.03(-0.34%) |
Dec 29, 2014 | 8.900 | 8.900 | 8.720 | 8.780 | 63,777 | -0.09(-1.02%) |
Dec 26, 2014 | 8.700 | 8.890 | 8.680 | 8.870 | 90,607 | +0.22(+2.54%) |
Dec 24, 2014 | 8.660 | 8.650 | 8.650 | 8.650 | 44,400 | -0.04(-0.46%) |
Dec 23, 2014 | 8.570 | 8.730 | 8.550 | 8.690 | 66,804 | -0.01(-0.14%) |
Dec 22, 2014 | 8.740 | 8.760 | 8.640 | 8.702 | 87,146 | -0.01(-0.09%) |
Dec 19, 2014 | 8.560 | 8.710 | 8.560 | 8.710 | 75,317 | +0.08(+0.93%) |
Dec 18, 2014 | 8.540 | 8.680 | 8.540 | 8.630 | 36,070 | +0.13(+1.53%) |
Dec 17, 2014 | 8.540 | 8.600 | 8.500 | 8.500 | 89,305 | -0.02(-0.24%) |
Dec 16, 2014 | 8.660 | 8.720 | 8.520 | 8.520 | 128,414 | -0.18(-2.04%) |
Dec 15, 2014 | 8.730 | 8.810 | 8.660 | 8.697 | 154,462 | -0.14(-1.61%) |
Dec 12, 2014 | 8.810 | 8.900 | 8.790 | 8.840 | 43,401 | -0.09(-0.95%) |
Dec 11, 2014 | 8.910 | 8.979 | 8.850 | 8.925 | 94,071 | -0.02(-0.28%) |
Dec 10, 2014 | 8.950 | 8.990 | 8.910 | 8.950 | 43,452 | +0.04(+0.45%) |
Dec 09, 2014 | 8.840 | 8.951 | 8.790 | 8.910 | 98,522 | +0.08(+0.91%) |
Dec 08, 2014 | 8.800 | 8.860 | 8.720 | 8.830 | 225,053 | +0.07(+0.80%) |
Dec 05, 2014 | 8.790 | 8.820 | 8.720 | 8.760 | 310,353 | -0.03(-0.34%) |
Dec 04, 2014 | 8.770 | 8.870 | 8.770 | 8.790 | 56,744 | +0.03(+0.40%) |
Dec 03, 2014 | 8.780 | 8.845 | 8.707 | 8.755 | 62,568 | -0.02(-0.28%) |
Dec 02, 2014 | 8.730 | 8.880 | 8.730 | 8.780 | 143,341 | -0.06(-0.68%) |
Dec 01, 2014 | 8.650 | 8.900 | 8.650 | 8.840 | 71,902 | +0.06(+0.68%) |
Nov 28, 2014 | 8.800 | 8.850 | 8.710 | 8.780 | 109,917 | -0.05(-0.57%) |
Nov 26, 2014 | 8.760 | 8.830 | 8.830 | 8.830 | 103,400 | +0.07(+0.80%) |
Nov 25, 2014 | 8.680 | 8.780 | 8.680 | 8.760 | 55,204 | +0.10(+1.15%) |
Nov 24, 2014 | 8.760 | 8.770 | 8.630 | 8.660 | 63,005 | -0.08(-0.92%) |
Nov 21, 2014 | 8.650 | 8.759 | 8.650 | 8.740 | 122,757 | +0.17(+1.98%) |
Nov 20, 2014 | 8.430 | 8.580 | 8.430 | 8.570 | 63,980 | +0.12(+1.38%) |
Nov 19, 2014 | 8.590 | 8.590 | 8.450 | 8.453 | 76,867 | -0.11(-1.25%) |
Nov 18, 2014 | 8.490 | 8.590 | 8.480 | 8.560 | 65,892 | +0.04(+0.47%) |
Nov 17, 2014 | 8.450 | 8.540 | 8.450 | 8.520 | 75,116 | -0.01(-0.09%) |
Nov 14, 2014 | 8.390 | 8.570 | 8.350 | 8.528 | 88,808 | +0.06(+0.68%) |
Nov 13, 2014 | 8.470 | 8.550 | 8.460 | 8.470 | 67,909 | -0.06(-0.71%) |
Nov 12, 2014 | 8.500 | 8.600 | 8.500 | 8.530 | 90,493 | -0.03(-0.35%) |
Nov 11, 2014 | 8.410 | 8.590 | 8.410 | 8.560 | 60,062 | +0.11(+1.30%) |
Nov 10, 2014 | 8.510 | 8.540 | 8.410 | 8.450 | 102,378 | -0.08(-0.94%) |
Nov 07, 2014 | 8.350 | 8.600 | 8.350 | 8.530 | 66,342 | +0.14(+1.67%) |
Nov 06, 2014 | 8.400 | 8.420 | 8.330 | 8.390 | 74,168 | -0.04(-0.47%) |
Nov 05, 2014 | 8.440 | 8.470 | 8.370 | 8.430 | 295,273 | -0.24(-2.77%) |
Nov 04, 2014 | 8.750 | 8.800 | 8.670 | 8.670 | 59,189 | -0.14(-1.59%) |