Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.130 | 8.220 | 8.020 | 8.040 | 767,790 | -0.13(-1.59%) |
Jan 29, 2015 | 7.980 | 8.200 | 7.870 | 8.170 | 440,163 | +0.18(+2.25%) |
Jan 28, 2015 | 8.310 | 8.350 | 7.870 | 7.990 | 614,226 | -0.27(-3.27%) |
Jan 27, 2015 | 7.880 | 8.340 | 7.830 | 8.260 | 732,822 | +0.23(+2.86%) |
Jan 26, 2015 | 7.920 | 8.090 | 7.792 | 8.030 | 714,894 | +0.15(+1.90%) |
Jan 23, 2015 | 7.880 | 8.000 | 7.790 | 7.880 | 288,871 | -0.02(-0.25%) |
Jan 22, 2015 | 7.860 | 7.980 | 7.610 | 7.900 | 356,914 | +0.09(+1.15%) |
Jan 21, 2015 | 8.110 | 8.110 | 7.720 | 7.810 | 536,803 | -0.31(-3.82%) |
Jan 20, 2015 | 7.840 | 8.160 | 7.680 | 8.120 | 750,627 | +0.26(+3.31%) |
Jan 16, 2015 | 7.550 | 7.880 | 7.550 | 7.860 | 535,354 | +0.27(+3.56%) |
Jan 15, 2015 | 8.220 | 8.330 | 7.470 | 7.590 | 1,046,021 | -0.57(-6.99%) |
Jan 14, 2015 | 8.250 | 8.490 | 8.100 | 8.160 | 607,214 | +0.09(+1.12%) |
Jan 13, 2015 | 8.490 | 8.780 | 7.900 | 8.070 | 996,481 | -0.23(-2.77%) |
Jan 12, 2015 | 7.760 | 8.340 | 7.760 | 8.300 | 1,046,722 | +0.74(+9.79%) |
Jan 09, 2015 | 7.700 | 7.710 | 7.420 | 7.560 | 379,635 | -0.17(-2.20%) |
Jan 08, 2015 | 7.700 | 7.800 | 7.490 | 7.730 | 393,836 | +0.05(+0.65%) |
Jan 07, 2015 | 7.710 | 7.799 | 7.520 | 7.680 | 403,909 | +0.08(+1.05%) |
Jan 06, 2015 | 7.780 | 7.855 | 7.360 | 7.600 | 516,540 | -0.14(-1.81%) |
Jan 05, 2015 | 7.720 | 8.070 | 7.640 | 7.740 | 568,229 | -0.07(-0.90%) |
Jan 02, 2015 | 7.880 | 8.060 | 7.650 | 7.810 | 505,171 | -0.03(-0.38%) |
Dec 31, 2014 | 7.650 | 7.840 | 7.840 | 7.840 | 1,044,700 | +0.27(+3.57%) |
Dec 30, 2014 | 7.770 | 8.100 | 7.530 | 7.570 | 686,460 | -0.20(-2.57%) |
Dec 29, 2014 | 7.800 | 7.920 | 7.690 | 7.770 | 423,700 | -0.06(-0.77%) |
Dec 26, 2014 | 7.520 | 7.850 | 7.480 | 7.830 | 399,885 | +0.37(+4.96%) |
Dec 24, 2014 | 7.490 | 7.460 | 7.460 | 7.460 | 198,400 | +0.01(+0.13%) |
Dec 23, 2014 | 7.710 | 7.750 | 7.380 | 7.450 | 496,738 | -0.25(-3.25%) |
Dec 22, 2014 | 7.470 | 7.750 | 7.370 | 7.700 | 604,051 | +0.20(+2.67%) |
Dec 19, 2014 | 7.250 | 7.500 | 7.060 | 7.500 | 1,155,238 | +0.23(+3.16%) |
Dec 18, 2014 | 7.120 | 7.490 | 7.120 | 7.270 | 840,235 | +0.29(+4.15%) |
Dec 17, 2014 | 6.600 | 6.990 | 6.600 | 6.980 | 532,574 | +0.36(+5.44%) |
Dec 16, 2014 | 6.520 | 6.870 | 6.410 | 6.620 | 471,101 | +0.06(+0.91%) |
Dec 15, 2014 | 6.810 | 6.960 | 6.560 | 6.560 | 473,024 | -0.25(-3.67%) |
Dec 12, 2014 | 6.700 | 6.947 | 6.700 | 6.810 | 295,024 | +0.04(+0.59%) |
Dec 11, 2014 | 6.730 | 7.050 | 6.730 | 6.770 | 658,778 | +0.06(+0.89%) |
Dec 10, 2014 | 6.750 | 6.920 | 6.650 | 6.710 | 293,648 | -0.09(-1.32%) |
Dec 09, 2014 | 6.500 | 6.900 | 6.250 | 6.800 | 579,321 | +0.26(+3.98%) |
Dec 08, 2014 | 6.690 | 6.780 | 6.530 | 6.540 | 504,812 | -0.16(-2.39%) |
Dec 05, 2014 | 6.720 | 6.830 | 6.680 | 6.700 | 305,896 | +0.01(+0.15%) |
Dec 04, 2014 | 6.750 | 6.810 | 6.670 | 6.690 | 307,568 | -0.05(-0.74%) |
Dec 03, 2014 | 6.740 | 6.820 | 6.620 | 6.740 | 595,724 | -0.02(-0.30%) |
Dec 02, 2014 | 6.650 | 6.930 | 6.650 | 6.760 | 466,587 | +0.13(+1.96%) |
Dec 01, 2014 | 6.700 | 7.010 | 6.630 | 6.630 | 703,382 | -0.13(-1.92%) |
Nov 28, 2014 | 7.100 | 7.450 | 6.610 | 6.760 | 782,224 | -0.30(-4.25%) |
Nov 26, 2014 | 7.000 | 7.060 | 7.060 | 7.060 | 559,000 | +0.05(+0.71%) |
Nov 25, 2014 | 7.000 | 7.070 | 6.860 | 7.010 | 950,405 | +0.04(+0.57%) |
Nov 24, 2014 | 6.900 | 7.050 | 6.870 | 6.970 | 609,269 | +0.12(+1.75%) |
Nov 21, 2014 | 7.000 | 7.005 | 6.810 | 6.850 | 454,446 | +0.03(+0.44%) |
Nov 20, 2014 | 6.510 | 6.880 | 6.500 | 6.820 | 506,640 | +0.26(+3.96%) |
Nov 19, 2014 | 6.930 | 6.950 | 6.510 | 6.560 | 655,611 | -0.41(-5.88%) |
Nov 18, 2014 | 7.000 | 7.100 | 6.880 | 6.970 | 567,875 | -0.01(-0.14%) |
Nov 17, 2014 | 6.710 | 7.130 | 6.670 | 6.980 | 775,914 | +0.18(+2.65%) |
Nov 14, 2014 | 6.940 | 6.940 | 6.610 | 6.800 | 679,448 | -0.13(-1.88%) |
Nov 13, 2014 | 6.760 | 7.000 | 6.700 | 6.930 | 780,377 | +0.18(+2.67%) |
Nov 12, 2014 | 6.670 | 6.795 | 6.500 | 6.750 | 467,092 | -0.01(-0.15%) |
Nov 11, 2014 | 6.620 | 6.850 | 6.450 | 6.760 | 797,780 | +0.12(+1.81%) |
Nov 10, 2014 | 6.530 | 6.665 | 6.420 | 6.640 | 998,442 | +0.12(+1.84%) |
Nov 07, 2014 | 6.530 | 6.550 | 6.390 | 6.520 | 625,744 | -0.01(-0.15%) |
Nov 06, 2014 | 6.380 | 6.540 | 6.350 | 6.530 | 587,548 | +0.19(+3.00%) |
Nov 05, 2014 | 6.640 | 6.670 | 6.300 | 6.340 | 615,983 | -0.23(-3.50%) |
Nov 04, 2014 | 6.540 | 6.650 | 6.420 | 6.570 | 754,939 | +0.01(+0.15%) |