Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.025 | 8.095 | 7.754 | 7.771 | 31,408,870 | -0.43(-5.22%) |
Jan 29, 2015 | 8.112 | 8.296 | 8.064 | 8.200 | 16,783,740 | +0.06(+0.75%) |
Jan 28, 2015 | 8.392 | 8.418 | 8.130 | 8.139 | 14,728,159 | -0.24(-2.92%) |
Jan 27, 2015 | 8.252 | 8.453 | 8.244 | 8.383 | 9,835,318 | -0.03(-0.42%) |
Jan 26, 2015 | 8.340 | 8.418 | 8.279 | 8.418 | 8,585,857 | +0.10(+1.26%) |
Jan 23, 2015 | 8.497 | 8.567 | 8.274 | 8.313 | 15,126,611 | -0.18(-2.16%) |
Jan 22, 2015 | 8.226 | 8.515 | 8.156 | 8.497 | 20,083,234 | +0.32(+3.96%) |
Jan 21, 2015 | 8.139 | 8.287 | 8.104 | 8.174 | 16,281,552 | -0.09(-1.06%) |
Jan 20, 2015 | 8.200 | 8.279 | 8.108 | 8.261 | 19,706,626 | +0.04(+0.53%) |
Jan 16, 2015 | 8.270 | 8.340 | 8.095 | 8.217 | 22,996,340 | -0.05(-0.63%) |
Jan 15, 2015 | 8.515 | 8.558 | 8.261 | 8.270 | 18,658,558 | -0.16(-1.87%) |
Jan 14, 2015 | 8.567 | 8.611 | 8.270 | 8.427 | 28,855,610 | -0.25(-2.92%) |
Jan 13, 2015 | 8.838 | 8.925 | 8.628 | 8.681 | 16,645,506 | -0.12(-1.39%) |
Jan 12, 2015 | 8.960 | 8.960 | 8.768 | 8.803 | 10,029,428 | -0.14(-1.56%) |
Jan 09, 2015 | 8.987 | 9.039 | 8.821 | 8.943 | 13,584,913 | +0.02(+0.20%) |
Jan 08, 2015 | 8.768 | 9.022 | 8.847 | 8.925 | 23,853,460 | +0.16(+1.79%) |
Jan 07, 2015 | 8.567 | 8.847 | 8.558 | 8.768 | 16,509,691 | +0.27(+3.19%) |
Jan 06, 2015 | 8.480 | 8.611 | 8.335 | 8.497 | 12,941,872 | +0.10(+1.25%) |
Jan 05, 2015 | 8.584 | 8.584 | 8.287 | 8.392 | 38,222,476 | -0.23(-2.64%) |
Jan 02, 2015 | 8.934 | 8.952 | 8.593 | 8.619 | 17,116,352 | -0.29(-3.24%) |
Dec 31, 2014 | 9.030 | 8.908 | 8.908 | 8.908 | 6,111,420 | -0.11(-1.26%) |
Dec 30, 2014 | 8.987 | 9.100 | 8.936 | 9.022 | 8,226,710 | +0.03(+0.39%) |
Dec 29, 2014 | 8.908 | 9.065 | 8.908 | 8.987 | 9,482,557 | +0.06(+0.69%) |
Dec 26, 2014 | 9.004 | 9.022 | 8.890 | 8.925 | 8,205,746 | -0.04(-0.49%) |
Dec 24, 2014 | 9.135 | 8.969 | 8.969 | 8.969 | 6,902,558 | -0.08(-0.87%) |
Dec 23, 2014 | 9.266 | 9.310 | 9.048 | 9.048 | 9,439,225 | -0.19(-2.08%) |
Dec 22, 2014 | 9.363 | 9.406 | 9.188 | 9.240 | 7,761,497 | -0.10(-1.03%) |
Dec 19, 2014 | 9.485 | 9.590 | 9.336 | 9.336 | 13,031,358 | -0.15(-1.57%) |
Dec 18, 2014 | 9.091 | 9.494 | 9.057 | 9.485 | 27,216,936 | +0.51(+5.65%) |
Dec 17, 2014 | 8.742 | 9.013 | 8.698 | 8.978 | 21,334,460 | +0.27(+3.11%) |
Dec 16, 2014 | 8.567 | 9.013 | 8.445 | 8.707 | 27,682,182 | -0.02(-0.20%) |
Dec 15, 2014 | 8.829 | 9.022 | 8.646 | 8.724 | 23,705,738 | -0.06(-0.70%) |
Dec 12, 2014 | 9.179 | 9.179 | 8.742 | 8.786 | 27,172,172 | -0.51(-5.46%) |
Dec 11, 2014 | 9.336 | 9.616 | 9.266 | 9.293 | 18,318,584 | -0.01(-0.09%) |
Dec 10, 2014 | 9.712 | 9.743 | 9.301 | 9.301 | 17,454,360 | -0.41(-4.23%) |
Dec 09, 2014 | 9.773 | 9.808 | 9.594 | 9.712 | 19,310,166 | -0.16(-1.59%) |
Dec 08, 2014 | 10.11 | 10.11 | 9.843 | 9.870 | 9,612,508 | -0.17(-1.65%) |
Dec 05, 2014 | 10.18 | 10.23 | 9.992 | 10.04 | 12,782,896 | -0.14(-1.37%) |
Dec 04, 2014 | 10.20 | 10.39 | 10.13 | 10.18 | 31,275,600 | -0.03(-0.26%) |
Dec 03, 2014 | 10.25 | 10.36 | 10.20 | 10.20 | 10,318,983 | -0.04(-0.43%) |
Dec 02, 2014 | 10.56 | 10.61 | 10.23 | 10.25 | 22,040,350 | -0.35(-3.30%) |
Dec 01, 2014 | 10.87 | 10.87 | 10.56 | 10.60 | 13,410,188 | -0.34(-3.12%) |
Nov 28, 2014 | 11.01 | 11.03 | 10.80 | 10.94 | 9,029,859 | -0.15(-1.34%) |
Nov 26, 2014 | 11.05 | 11.08 | 11.08 | 11.08 | 6,515,911 | +0.03(+0.24%) |
Nov 25, 2014 | 11.21 | 11.23 | 10.98 | 11.06 | 9,340,472 | -0.08(-0.71%) |
Nov 24, 2014 | 11.11 | 11.20 | 11.08 | 11.14 | 6,748,444 | +0.06(+0.55%) |
Nov 21, 2014 | 11.12 | 11.24 | 11.00 | 11.08 | 13,907,182 | +0.13(+1.20%) |
Nov 20, 2014 | 10.76 | 10.95 | 10.76 | 10.94 | 7,750,940 | +0.07(+0.64%) |
Nov 19, 2014 | 10.79 | 10.90 | 10.73 | 10.87 | 6,005,872 | +0.04(+0.40%) |
Nov 18, 2014 | 10.77 | 10.87 | 10.74 | 10.83 | 9,824,971 | +0.01(+0.08%) |
Nov 17, 2014 | 10.80 | 10.89 | 10.62 | 10.82 | 8,930,876 | +0.02(+0.16%) |
Nov 14, 2014 | 10.71 | 10.82 | 10.59 | 10.80 | 7,027,937 | +0.08(+0.73%) |
Nov 13, 2014 | 10.87 | 10.92 | 10.60 | 10.73 | 6,490,544 | -0.15(-1.37%) |
Nov 12, 2014 | 10.86 | 10.95 | 10.78 | 10.87 | 9,993,696 | +0.02(+0.16%) |
Nov 11, 2014 | 10.84 | 10.89 | 10.80 | 10.86 | 6,724,944 | +0.01(+0.08%) |
Nov 10, 2014 | 10.73 | 10.85 | 10.71 | 10.85 | 7,486,893 | +0.11(+1.06%) |
Nov 07, 2014 | 10.78 | 10.85 | 10.71 | 10.73 | 10,697,421 | +0.02(+0.16%) |
Nov 06, 2014 | 10.67 | 10.78 | 10.66 | 10.72 | 8,022,264 | +0.10(+0.91%) |
Nov 05, 2014 | 10.77 | 10.81 | 10.62 | 10.62 | 9,897,341 | -0.10(-0.98%) |
Nov 04, 2014 | 10.69 | 10.73 | 10.58 | 10.73 | 9,590,611 | -0.01(-0.08%) |