Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.400 | 8.580 | 8.150 | 8.200 | 17,883 | -0.06(-0.73%) |
Jan 29, 2015 | 8.510 | 8.510 | 8.080 | 8.260 | 14,907 | -0.25(-2.94%) |
Jan 28, 2015 | 8.740 | 8.740 | 8.500 | 8.510 | 14,327 | -0.24(-2.74%) |
Jan 27, 2015 | 8.850 | 8.920 | 8.740 | 8.750 | 27,362 | -0.22(-2.45%) |
Jan 26, 2015 | 9.000 | 9.090 | 8.930 | 8.970 | 8,055 | -0.04(-0.44%) |
Jan 23, 2015 | 9.030 | 9.055 | 8.830 | 9.010 | 17,953 | -0.02(-0.22%) |
Jan 22, 2015 | 8.960 | 9.139 | 8.950 | 9.030 | 10,887 | +0.08(+0.89%) |
Jan 21, 2015 | 9.260 | 9.380 | 8.940 | 8.950 | 10,047 | -0.40(-4.28%) |
Jan 20, 2015 | 9.308 | 9.350 | 9.130 | 9.350 | 15,674 | -0.18(-1.89%) |
Jan 16, 2015 | 8.650 | 9.660 | 8.560 | 9.530 | 48,267 | +0.79(+9.04%) |
Jan 15, 2015 | 8.955 | 9.105 | 8.700 | 8.740 | 9,604 | -0.45(-4.90%) |
Jan 14, 2015 | 9.350 | 9.370 | 8.800 | 9.190 | 13,564 | -0.10(-1.08%) |
Jan 13, 2015 | 9.210 | 9.710 | 9.020 | 9.290 | 69,656 | +0.06(+0.65%) |
Jan 12, 2015 | 9.810 | 9.810 | 9.070 | 9.230 | 26,649 | -0.32(-3.35%) |
Jan 09, 2015 | 9.564 | 9.640 | 9.390 | 9.550 | 8,523 | -0.02(-0.21%) |
Jan 08, 2015 | 9.660 | 9.680 | 9.500 | 9.570 | 8,123 | +0.20(+2.08%) |
Jan 07, 2015 | 9.420 | 9.700 | 9.320 | 9.375 | 9,992 | -0.13(-1.42%) |
Jan 06, 2015 | 9.360 | 9.610 | 9.250 | 9.510 | 51,423 | -0.11(-1.14%) |
Jan 05, 2015 | 10.14 | 10.31 | 9.620 | 9.620 | 40,801 | -0.65(-6.33%) |
Jan 02, 2015 | 10.30 | 10.72 | 9.650 | 10.27 | 47,543 | +0.07(+0.69%) |
Dec 31, 2014 | 9.730 | 10.20 | 10.20 | 10.20 | 37,400 | +0.55(+5.70%) |
Dec 30, 2014 | 8.480 | 9.728 | 8.480 | 9.650 | 68,437 | +1.17(+13.80%) |
Dec 29, 2014 | 8.340 | 8.700 | 8.100 | 8.480 | 66,192 | +0.21(+2.54%) |
Dec 26, 2014 | 8.490 | 8.700 | 8.200 | 8.270 | 21,853 | -0.18(-2.13%) |
Dec 24, 2014 | 8.200 | 8.450 | 8.450 | 8.450 | 33,300 | +0.16(+1.93%) |
Dec 23, 2014 | 8.500 | 8.550 | 8.060 | 8.290 | 39,318 | -0.21(-2.47%) |
Dec 22, 2014 | 8.341 | 8.600 | 8.340 | 8.500 | 22,057 | +0.33(+4.04%) |
Dec 19, 2014 | 8.400 | 8.410 | 8.170 | 8.170 | 18,411 | -0.12(-1.45%) |
Dec 18, 2014 | 8.400 | 8.440 | 8.290 | 8.290 | 26,444 | +0.00(+0.00%) |
Dec 17, 2014 | 8.160 | 8.370 | 8.131 | 8.290 | 38,843 | +0.28(+3.50%) |
Dec 16, 2014 | 8.010 | 8.590 | 7.980 | 8.010 | 64,169 | +0.30(+3.89%) |
Dec 15, 2014 | 8.000 | 8.010 | 7.520 | 7.710 | 15,439 | -0.37(-4.58%) |
Dec 12, 2014 | 7.850 | 8.100 | 7.640 | 8.080 | 29,379 | +0.26(+3.32%) |
Dec 11, 2014 | 7.790 | 7.980 | 7.740 | 7.820 | 15,942 | +0.13(+1.69%) |
Dec 10, 2014 | 7.660 | 8.000 | 7.660 | 7.690 | 33,388 | -0.18(-2.29%) |
Dec 09, 2014 | 7.990 | 8.190 | 7.860 | 7.870 | 30,105 | -0.12(-1.50%) |
Dec 08, 2014 | 8.300 | 8.350 | 7.850 | 7.990 | 42,742 | -0.41(-4.88%) |
Dec 05, 2014 | 8.400 | 8.450 | 8.320 | 8.400 | 19,149 | +0.00(+0.00%) |
Dec 04, 2014 | 8.540 | 8.600 | 8.300 | 8.400 | 9,539 | -0.07(-0.83%) |
Dec 03, 2014 | 8.600 | 8.740 | 8.400 | 8.470 | 14,868 | -0.17(-1.97%) |
Dec 02, 2014 | 8.500 | 8.730 | 8.500 | 8.640 | 14,432 | +0.24(+2.86%) |
Dec 01, 2014 | 8.600 | 9.090 | 8.115 | 8.400 | 40,332 | -0.45(-5.08%) |
Nov 28, 2014 | 8.980 | 9.185 | 8.850 | 8.850 | 8,471 | -0.23(-2.53%) |
Nov 26, 2014 | 9.120 | 9.080 | 9.080 | 9.080 | 152,200 | -0.12(-1.30%) |
Nov 25, 2014 | 9.500 | 9.550 | 9.140 | 9.200 | 64,619 | -0.34(-3.56%) |
Nov 24, 2014 | 9.670 | 9.670 | 9.370 | 9.540 | 59,883 | -0.13(-1.34%) |
Nov 21, 2014 | 10.20 | 10.25 | 9.560 | 9.670 | 74,762 | -0.58(-5.66%) |
Nov 20, 2014 | 10.10 | 10.40 | 9.840 | 10.25 | 46,087 | +0.29(+2.91%) |
Nov 19, 2014 | 9.960 | 10.00 | 9.810 | 9.960 | 10,116 | -0.02(-0.20%) |
Nov 18, 2014 | 9.880 | 10.15 | 9.880 | 9.980 | 23,048 | +0.24(+2.46%) |
Nov 17, 2014 | 9.840 | 9.970 | 9.510 | 9.740 | 46,878 | -0.16(-1.62%) |
Nov 14, 2014 | 9.970 | 9.970 | 9.710 | 9.900 | 9,929 | +0.15(+1.54%) |
Nov 13, 2014 | 9.890 | 10.18 | 9.750 | 9.750 | 11,610 | -0.17(-1.71%) |
Nov 12, 2014 | 10.17 | 10.17 | 9.820 | 9.920 | 25,791 | -0.19(-1.88%) |
Nov 11, 2014 | 10.06 | 10.27 | 9.860 | 10.11 | 7,119 | +0.02(+0.20%) |
Nov 10, 2014 | 10.34 | 10.60 | 10.01 | 10.09 | 21,558 | -0.19(-1.85%) |
Nov 07, 2014 | 10.03 | 10.40 | 10.03 | 10.28 | 16,085 | +0.34(+3.42%) |
Nov 06, 2014 | 10.16 | 10.17 | 9.910 | 9.940 | 18,817 | -0.21(-2.07%) |
Nov 05, 2014 | 10.16 | 10.21 | 10.10 | 10.15 | 22,115 | -0.05(-0.49%) |
Nov 04, 2014 | 10.43 | 10.43 | 10.03 | 10.20 | 24,991 | -0.22(-2.11%) |