Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.327 | 8.387 | 8.146 | 8.190 | 13,062,065 | -0.24(-2.81%) |
Jan 29, 2015 | 8.787 | 8.787 | 8.241 | 8.427 | 14,593,489 | -0.31(-3.56%) |
Jan 28, 2015 | 8.945 | 9.131 | 8.699 | 8.738 | 11,847,244 | -0.16(-1.75%) |
Jan 27, 2015 | 8.861 | 9.061 | 8.771 | 8.894 | 8,638,490 | +0.03(+0.31%) |
Jan 26, 2015 | 8.687 | 8.936 | 8.659 | 8.866 | 10,444,220 | +0.18(+2.03%) |
Jan 23, 2015 | 8.585 | 8.713 | 8.464 | 8.689 | 7,749,439 | +0.07(+0.75%) |
Jan 22, 2015 | 8.652 | 8.652 | 8.399 | 8.624 | 9,276,555 | +0.07(+0.76%) |
Jan 21, 2015 | 8.287 | 8.620 | 8.241 | 8.559 | 12,764,500 | +0.18(+2.13%) |
Jan 20, 2015 | 8.441 | 8.538 | 8.181 | 8.380 | 19,534,360 | -0.07(-0.77%) |
Jan 16, 2015 | 8.292 | 8.459 | 8.113 | 8.445 | 18,321,906 | +0.44(+5.48%) |
Jan 15, 2015 | 8.371 | 8.538 | 7.951 | 8.006 | 22,119,536 | -0.41(-4.83%) |
Jan 14, 2015 | 8.643 | 8.678 | 8.327 | 8.413 | 32,007,048 | +0.80(+10.50%) |
Jan 13, 2015 | 7.946 | 8.155 | 7.597 | 7.614 | 12,560,252 | -0.23(-2.96%) |
Jan 12, 2015 | 7.563 | 7.862 | 7.363 | 7.846 | 15,582,947 | +0.35(+4.65%) |
Jan 09, 2015 | 7.804 | 7.832 | 7.456 | 7.497 | 17,538,792 | -0.33(-4.21%) |
Jan 08, 2015 | 7.806 | 7.939 | 7.741 | 7.827 | 19,572,722 | +0.09(+1.17%) |
Jan 07, 2015 | 7.967 | 8.057 | 7.662 | 7.737 | 11,011,340 | -0.09(-1.16%) |
Jan 06, 2015 | 8.171 | 8.371 | 7.788 | 7.827 | 21,026,100 | -0.24(-2.97%) |
Jan 05, 2015 | 7.788 | 8.104 | 7.744 | 8.067 | 21,265,612 | +0.21(+2.72%) |
Jan 02, 2015 | 7.913 | 7.937 | 7.725 | 7.853 | 6,942,317 | +0.00(+0.00%) |
Dec 31, 2014 | 7.953 | 7.853 | 7.853 | 7.853 | 6,950,297 | -0.01(-0.09%) |
Dec 30, 2014 | 7.772 | 7.981 | 7.714 | 7.860 | 9,185,299 | +0.04(+0.53%) |
Dec 29, 2014 | 7.790 | 7.858 | 7.644 | 7.818 | 10,330,036 | +0.00(+0.00%) |
Dec 26, 2014 | 7.802 | 7.911 | 7.711 | 7.818 | 16,568,195 | +0.06(+0.78%) |
Dec 24, 2014 | 8.099 | 7.758 | 7.758 | 7.758 | 11,834,616 | -0.29(-3.58%) |
Dec 23, 2014 | 7.967 | 8.160 | 7.927 | 8.046 | 16,403,635 | +0.12(+1.49%) |
Dec 22, 2014 | 8.476 | 8.503 | 7.862 | 7.927 | 22,393,886 | -0.09(-1.10%) |
Dec 19, 2014 | 7.776 | 8.016 | 7.651 | 8.016 | 19,727,288 | +0.33(+4.23%) |
Dec 18, 2014 | 7.725 | 7.818 | 7.527 | 7.690 | 14,618,027 | +0.10(+1.25%) |
Dec 17, 2014 | 7.460 | 7.604 | 7.412 | 7.595 | 15,540,620 | +0.18(+2.41%) |
Dec 16, 2014 | 7.572 | 7.795 | 7.391 | 7.416 | 19,030,102 | -0.23(-3.07%) |
Dec 15, 2014 | 7.576 | 7.788 | 7.436 | 7.651 | 19,328,226 | +0.15(+1.95%) |
Dec 12, 2014 | 7.832 | 7.899 | 7.495 | 7.504 | 25,449,420 | -0.37(-4.75%) |
Dec 11, 2014 | 7.818 | 8.129 | 7.789 | 7.878 | 21,641,086 | +0.13(+1.74%) |
Dec 10, 2014 | 8.071 | 8.113 | 7.741 | 7.744 | 23,000,190 | -0.52(-6.30%) |
Dec 09, 2014 | 8.043 | 8.283 | 7.899 | 8.264 | 22,004,732 | +0.09(+1.08%) |
Dec 08, 2014 | 8.620 | 8.620 | 8.078 | 8.176 | 19,461,434 | -0.52(-5.96%) |
Dec 05, 2014 | 8.603 | 8.708 | 8.513 | 8.694 | 12,126,125 | +0.08(+0.94%) |
Dec 04, 2014 | 8.508 | 8.629 | 8.397 | 8.613 | 13,554,341 | +0.11(+1.26%) |
Dec 03, 2014 | 8.239 | 8.529 | 8.167 | 8.506 | 19,505,508 | +0.25(+3.01%) |
Dec 02, 2014 | 8.364 | 8.538 | 8.201 | 8.257 | 15,809,344 | -0.07(-0.81%) |
Dec 01, 2014 | 8.740 | 8.752 | 8.278 | 8.325 | 29,195,462 | -0.46(-5.24%) |
Nov 28, 2014 | 8.645 | 8.824 | 8.645 | 8.785 | 8,265,645 | +0.14(+1.64%) |
Nov 26, 2014 | 8.715 | 8.643 | 8.643 | 8.643 | 11,061,595 | -0.05(-0.53%) |
Nov 25, 2014 | 8.854 | 8.891 | 8.608 | 8.689 | 22,260,234 | -0.08(-0.95%) |
Nov 24, 2014 | 8.766 | 8.882 | 8.569 | 8.773 | 33,864,944 | -0.02(-0.26%) |
Nov 21, 2014 | 9.156 | 9.282 | 8.622 | 8.796 | 80,750,008 | -1.38(-13.54%) |
Nov 20, 2014 | 10.24 | 10.37 | 10.03 | 10.17 | 25,585,394 | +0.06(+0.60%) |
Nov 19, 2014 | 10.29 | 10.31 | 10.05 | 10.11 | 16,302,991 | -0.10(-0.93%) |
Nov 18, 2014 | 10.23 | 10.30 | 10.10 | 10.21 | 8,650,647 | -0.02(-0.18%) |
Nov 17, 2014 | 10.29 | 10.37 | 10.16 | 10.23 | 8,713,636 | -0.07(-0.68%) |
Nov 14, 2014 | 10.10 | 10.32 | 9.948 | 10.30 | 12,032,248 | -0.01(-0.13%) |
Nov 13, 2014 | 10.24 | 10.37 | 10.18 | 10.31 | 13,131,332 | +0.24(+2.42%) |
Nov 12, 2014 | 9.858 | 10.13 | 9.858 | 10.07 | 9,825,183 | +0.21(+2.14%) |
Nov 11, 2014 | 9.941 | 10.02 | 9.823 | 9.856 | 7,752,771 | -0.06(-0.56%) |
Nov 10, 2014 | 10.13 | 10.21 | 9.827 | 9.911 | 16,571,717 | -0.22(-2.17%) |
Nov 07, 2014 | 10.36 | 10.38 | 10.12 | 10.13 | 10,151,321 | -0.24(-2.33%) |
Nov 06, 2014 | 9.983 | 10.40 | 9.983 | 10.37 | 13,733,923 | +0.39(+3.93%) |
Nov 05, 2014 | 10.09 | 10.17 | 9.904 | 9.981 | 5,972,294 | +0.07(+0.73%) |
Nov 04, 2014 | 9.863 | 9.926 | 9.768 | 9.909 | 6,370,990 | +0.00(+0.05%) |