Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.094 | 8.486 | 8.047 | 8.371 | 1,381,081 | +0.17(+2.10%) |
Jan 29, 2015 | 8.199 | 8.233 | 7.779 | 8.199 | 1,370,055 | +0.07(+0.82%) |
Jan 28, 2015 | 8.505 | 8.505 | 8.075 | 8.132 | 1,348,398 | -0.41(-4.80%) |
Jan 27, 2015 | 8.276 | 8.552 | 8.199 | 8.543 | 1,404,890 | +0.20(+2.40%) |
Jan 26, 2015 | 8.266 | 8.476 | 8.171 | 8.342 | 1,660,960 | +0.10(+1.16%) |
Jan 23, 2015 | 8.218 | 8.371 | 8.056 | 8.247 | 2,423,041 | +0.15(+1.89%) |
Jan 22, 2015 | 7.875 | 8.123 | 7.779 | 8.094 | 1,913,779 | +0.23(+2.91%) |
Jan 21, 2015 | 7.607 | 7.884 | 7.607 | 7.865 | 1,427,117 | +0.33(+4.44%) |
Jan 20, 2015 | 7.502 | 7.541 | 7.312 | 7.531 | 1,149,642 | -0.12(-1.62%) |
Jan 16, 2015 | 7.388 | 7.693 | 7.378 | 7.655 | 1,041,477 | +0.31(+4.29%) |
Jan 15, 2015 | 7.865 | 7.875 | 7.340 | 7.340 | 1,246,376 | -0.37(-4.83%) |
Jan 14, 2015 | 7.397 | 7.732 | 7.235 | 7.712 | 1,961,594 | +0.07(+0.87%) |
Jan 13, 2015 | 7.684 | 7.827 | 7.483 | 7.646 | 1,650,004 | +0.02(+0.25%) |
Jan 12, 2015 | 7.856 | 7.884 | 7.560 | 7.627 | 1,218,512 | -0.38(-4.77%) |
Jan 09, 2015 | 7.798 | 8.008 | 7.637 | 8.008 | 1,366,916 | +0.16(+2.07%) |
Jan 08, 2015 | 7.541 | 7.865 | 7.388 | 7.846 | 2,987,453 | +0.43(+5.79%) |
Jan 07, 2015 | 7.770 | 7.827 | 7.264 | 7.417 | 1,643,256 | -0.21(-2.75%) |
Jan 06, 2015 | 7.627 | 7.817 | 7.417 | 7.627 | 1,689,028 | -0.11(-1.48%) |
Jan 05, 2015 | 8.027 | 8.066 | 7.646 | 7.741 | 1,220,927 | -0.35(-4.36%) |
Jan 02, 2015 | 7.942 | 8.180 | 7.894 | 8.094 | 1,537,342 | +0.09(+1.07%) |
Dec 31, 2014 | 7.837 | 8.008 | 8.008 | 8.008 | 1,099,513 | +0.12(+1.57%) |
Dec 30, 2014 | 7.846 | 7.999 | 7.760 | 7.884 | 795,447 | +0.01(+0.12%) |
Dec 29, 2014 | 8.008 | 8.089 | 7.798 | 7.875 | 819,288 | -0.05(-0.60%) |
Dec 26, 2014 | 8.008 | 8.104 | 7.856 | 7.922 | 909,861 | -0.01(-0.12%) |
Dec 24, 2014 | 7.922 | 7.932 | 7.932 | 7.932 | 612,458 | -0.06(-0.72%) |
Dec 23, 2014 | 7.760 | 8.013 | 7.712 | 7.989 | 1,493,546 | +0.29(+3.72%) |
Dec 22, 2014 | 7.817 | 7.875 | 7.522 | 7.703 | 1,515,623 | -0.22(-2.77%) |
Dec 19, 2014 | 7.732 | 7.980 | 7.569 | 7.922 | 3,459,029 | +0.35(+4.67%) |
Dec 18, 2014 | 7.712 | 8.104 | 7.369 | 7.569 | 2,992,171 | +0.08(+1.02%) |
Dec 17, 2014 | 6.968 | 7.588 | 6.958 | 7.493 | 2,900,897 | +0.52(+7.53%) |
Dec 16, 2014 | 6.701 | 7.407 | 6.643 | 6.968 | 3,933,495 | +0.20(+2.96%) |
Dec 15, 2014 | 7.063 | 7.130 | 6.748 | 6.768 | 3,671,772 | -0.19(-2.74%) |
Dec 12, 2014 | 6.939 | 7.140 | 6.825 | 6.958 | 2,884,658 | -0.07(-0.95%) |
Dec 11, 2014 | 7.054 | 7.130 | 6.853 | 7.025 | 3,761,624 | +0.06(+0.82%) |
Dec 10, 2014 | 7.579 | 7.617 | 6.958 | 6.968 | 3,662,110 | -0.81(-10.43%) |
Dec 09, 2014 | 7.312 | 7.798 | 7.295 | 7.779 | 1,991,683 | +0.41(+5.57%) |
Dec 08, 2014 | 7.779 | 7.808 | 7.335 | 7.369 | 2,096,030 | -0.56(-7.10%) |
Dec 05, 2014 | 8.018 | 8.075 | 7.932 | 7.932 | 1,567,249 | -0.10(-1.31%) |
Dec 04, 2014 | 8.180 | 8.228 | 7.922 | 8.037 | 1,334,169 | -0.25(-3.00%) |
Dec 03, 2014 | 8.104 | 8.419 | 8.094 | 8.285 | 1,596,224 | +0.10(+1.17%) |
Dec 02, 2014 | 8.209 | 8.500 | 8.018 | 8.190 | 2,614,738 | -0.18(-2.17%) |
Dec 01, 2014 | 7.846 | 8.381 | 7.808 | 8.371 | 2,108,811 | +0.41(+5.16%) |
Nov 28, 2014 | 8.562 | 8.591 | 7.903 | 7.961 | 1,846,110 | -0.84(-9.54%) |
Nov 26, 2014 | 9.116 | 8.801 | 8.801 | 8.801 | 1,583,529 | -0.36(-3.96%) |
Nov 25, 2014 | 9.297 | 9.386 | 8.915 | 9.163 | 3,418,687 | -0.10(-1.03%) |
Nov 24, 2014 | 9.402 | 9.517 | 9.212 | 9.259 | 1,589,991 | -0.17(-1.82%) |
Nov 21, 2014 | 9.345 | 9.488 | 9.268 | 9.431 | 1,446,620 | +0.22(+2.38%) |
Nov 20, 2014 | 8.953 | 9.235 | 8.867 | 9.211 | 1,332,802 | +0.28(+3.10%) |
Nov 19, 2014 | 8.972 | 9.097 | 8.867 | 8.934 | 1,328,380 | -0.03(-0.32%) |
Nov 18, 2014 | 8.992 | 9.097 | 8.858 | 8.963 | 1,220,943 | -0.05(-0.53%) |
Nov 17, 2014 | 9.077 | 9.197 | 8.944 | 9.011 | 1,704,447 | -0.21(-2.28%) |
Nov 14, 2014 | 9.154 | 9.268 | 9.001 | 9.221 | 1,765,870 | +0.07(+0.73%) |
Nov 13, 2014 | 9.402 | 9.452 | 9.077 | 9.154 | 2,086,116 | -0.34(-3.62%) |
Nov 12, 2014 | 9.383 | 9.641 | 9.364 | 9.497 | 1,753,506 | +0.01(+0.10%) |
Nov 11, 2014 | 9.459 | 9.536 | 9.268 | 9.488 | 1,360,095 | +0.03(+0.30%) |
Nov 10, 2014 | 9.851 | 9.936 | 9.373 | 9.459 | 2,557,725 | -0.32(-3.32%) |
Nov 07, 2014 | 9.345 | 9.784 | 9.268 | 9.784 | 2,901,755 | +0.77(+8.58%) |
Nov 06, 2014 | 8.867 | 9.087 | 8.867 | 9.011 | 1,782,976 | +0.06(+0.64%) |
Nov 05, 2014 | 8.772 | 9.097 | 8.705 | 8.953 | 1,818,443 | +0.23(+2.63%) |
Nov 04, 2014 | 8.677 | 8.820 | 8.428 | 8.724 | 2,045,932 | -0.07(-0.76%) |