Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.637 | 8.670 | 8.583 | 8.592 | 221,787 | -0.16(-1.78%) |
Jan 29, 2015 | 8.670 | 8.754 | 8.670 | 8.747 | 180,592 | +0.14(+1.65%) |
Jan 28, 2015 | 8.767 | 8.767 | 8.605 | 8.605 | 139,994 | -0.18(-2.06%) |
Jan 27, 2015 | 8.760 | 8.799 | 8.734 | 8.786 | 77,262 | +0.05(+0.59%) |
Jan 26, 2015 | 8.663 | 8.747 | 8.637 | 8.734 | 117,734 | +0.12(+1.43%) |
Jan 23, 2015 | 8.637 | 8.676 | 8.612 | 8.612 | 97,841 | -0.02(-0.22%) |
Jan 22, 2015 | 8.586 | 8.676 | 8.586 | 8.631 | 653,666 | +0.01(+0.15%) |
Jan 21, 2015 | 8.579 | 8.618 | 8.553 | 8.618 | 309,501 | +0.07(+0.83%) |
Jan 20, 2015 | 8.618 | 8.618 | 8.514 | 8.547 | 144,315 | +0.04(+0.46%) |
Jan 16, 2015 | 8.385 | 8.521 | 8.385 | 8.508 | 149,901 | +0.12(+1.47%) |
Jan 15, 2015 | 8.379 | 8.405 | 8.333 | 8.385 | 88,499 | +0.16(+1.97%) |
Jan 14, 2015 | 8.197 | 8.239 | 8.176 | 8.223 | 80,423 | +0.01(+0.08%) |
Jan 13, 2015 | 8.256 | 8.295 | 8.165 | 8.217 | 252,308 | +0.04(+0.47%) |
Jan 12, 2015 | 8.210 | 8.210 | 8.159 | 8.178 | 126,493 | -0.01(-0.16%) |
Jan 09, 2015 | 8.204 | 8.230 | 8.159 | 8.191 | 135,960 | -0.01(-0.11%) |
Jan 08, 2015 | 8.204 | 8.248 | 8.152 | 8.200 | 99,760 | +0.06(+0.74%) |
Jan 07, 2015 | 8.094 | 8.163 | 8.058 | 8.139 | 115,709 | +0.06(+0.80%) |
Jan 06, 2015 | 8.178 | 8.185 | 8.049 | 8.075 | 189,552 | -0.08(-0.95%) |
Jan 05, 2015 | 8.249 | 8.255 | 8.133 | 8.152 | 163,658 | -0.23(-2.78%) |
Jan 02, 2015 | 8.460 | 8.469 | 8.366 | 8.385 | 178,719 | -0.06(-0.69%) |
Dec 31, 2014 | 8.540 | 8.443 | 8.443 | 8.443 | 514,684 | -0.08(-0.97%) |
Dec 30, 2014 | 8.560 | 8.560 | 8.502 | 8.526 | 146,182 | -0.05(-0.62%) |
Dec 29, 2014 | 8.579 | 8.624 | 8.569 | 8.579 | 98,436 | -0.07(-0.82%) |
Dec 26, 2014 | 8.644 | 8.702 | 8.644 | 8.650 | 111,938 | -0.02(-0.22%) |
Dec 24, 2014 | 8.605 | 8.670 | 8.670 | 8.670 | 38,330 | +0.07(+0.83%) |
Dec 23, 2014 | 8.624 | 8.631 | 8.586 | 8.599 | 482,719 | -0.04(-0.48%) |
Dec 22, 2014 | 8.634 | 8.647 | 8.602 | 8.640 | 75,099 | +0.05(+0.52%) |
Dec 19, 2014 | 8.566 | 8.627 | 8.550 | 8.595 | 384,888 | +0.03(+0.38%) |
Dec 18, 2014 | 8.486 | 8.582 | 8.473 | 8.563 | 159,146 | +0.12(+1.37%) |
Dec 17, 2014 | 8.421 | 8.492 | 8.383 | 8.447 | 122,059 | +0.12(+1.47%) |
Dec 16, 2014 | 8.260 | 8.428 | 8.260 | 8.325 | 144,256 | +0.11(+1.33%) |
Dec 15, 2014 | 8.357 | 8.376 | 8.183 | 8.215 | 168,043 | -0.12(-1.47%) |
Dec 12, 2014 | 8.466 | 8.493 | 8.338 | 8.338 | 185,266 | -0.19(-2.21%) |
Dec 11, 2014 | 8.570 | 8.595 | 8.524 | 8.526 | 594,392 | -0.01(-0.12%) |
Dec 10, 2014 | 8.627 | 8.627 | 8.524 | 8.537 | 257,993 | -0.08(-0.98%) |
Dec 09, 2014 | 8.602 | 8.631 | 8.557 | 8.621 | 158,022 | -0.08(-0.89%) |
Dec 08, 2014 | 8.685 | 8.730 | 8.685 | 8.698 | 196,432 | -0.03(-0.30%) |
Dec 05, 2014 | 8.711 | 8.711 | 8.698 | 8.724 | 145,560 | +0.03(+0.30%) |
Dec 04, 2014 | 8.660 | 8.734 | 8.660 | 8.698 | 121,151 | -0.01(-0.07%) |
Dec 03, 2014 | 8.698 | 8.711 | 8.673 | 8.705 | 169,521 | +0.01(+0.15%) |
Dec 02, 2014 | 8.660 | 8.698 | 8.653 | 8.692 | 139,284 | -0.01(-0.07%) |
Dec 01, 2014 | 8.679 | 8.698 | 8.654 | 8.698 | 408,969 | +0.04(+0.45%) |
Nov 28, 2014 | 8.692 | 8.692 | 8.647 | 8.660 | 30,322 | -0.10(-1.15%) |
Nov 26, 2014 | 8.776 | 8.760 | 8.760 | 8.760 | 78,435 | -0.05(-0.54%) |
Nov 25, 2014 | 8.795 | 8.821 | 8.776 | 8.808 | 237,335 | +0.04(+0.44%) |
Nov 24, 2014 | 8.724 | 8.776 | 8.724 | 8.769 | 167,129 | +0.08(+0.89%) |
Nov 21, 2014 | 8.750 | 8.750 | 8.673 | 8.692 | 260,576 | +0.03(+0.37%) |
Nov 20, 2014 | 8.647 | 8.685 | 8.646 | 8.660 | 199,819 | -0.03(-0.37%) |
Nov 19, 2014 | 8.692 | 8.737 | 8.650 | 8.692 | 231,257 | -0.03(-0.30%) |
Nov 18, 2014 | 8.692 | 8.730 | 8.680 | 8.718 | 399,824 | +0.14(+1.60%) |
Nov 17, 2014 | 8.512 | 8.589 | 8.512 | 8.580 | 91,904 | +0.00(+0.05%) |
Nov 14, 2014 | 8.518 | 8.582 | 8.505 | 8.576 | 74,731 | +0.01(+0.15%) |
Nov 13, 2014 | 8.544 | 8.577 | 8.532 | 8.563 | 72,503 | +0.00(+0.00%) |
Nov 12, 2014 | 8.557 | 8.576 | 8.531 | 8.563 | 115,408 | -0.10(-1.19%) |
Nov 11, 2014 | 8.608 | 8.673 | 8.595 | 8.666 | 103,614 | +0.12(+1.36%) |
Nov 10, 2014 | 8.550 | 8.570 | 8.539 | 8.550 | 43,248 | +0.03(+0.30%) |
Nov 07, 2014 | 8.460 | 8.524 | 8.460 | 8.524 | 71,244 | +0.01(+0.08%) |
Nov 06, 2014 | 8.544 | 8.563 | 8.492 | 8.518 | 180,996 | -0.05(-0.53%) |
Nov 05, 2014 | 8.550 | 8.589 | 8.518 | 8.563 | 101,754 | +0.08(+0.91%) |
Nov 04, 2014 | 8.505 | 8.527 | 8.447 | 8.486 | 221,916 | -0.03(-0.38%) |