Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.580 | 8.735 | 8.280 | 8.330 | 159,905 | -0.35(-4.03%) |
Jan 29, 2015 | 8.480 | 8.690 | 8.310 | 8.680 | 89,899 | +0.23(+2.72%) |
Jan 28, 2015 | 8.740 | 8.740 | 8.360 | 8.450 | 107,882 | -0.26(-2.99%) |
Jan 27, 2015 | 8.670 | 8.840 | 8.590 | 8.710 | 73,842 | -0.04(-0.46%) |
Jan 26, 2015 | 8.680 | 8.790 | 8.580 | 8.750 | 93,052 | +0.02(+0.23%) |
Jan 23, 2015 | 8.820 | 8.840 | 8.680 | 8.730 | 75,056 | -0.11(-1.24%) |
Jan 22, 2015 | 8.770 | 8.910 | 8.670 | 8.840 | 115,291 | +0.18(+2.08%) |
Jan 21, 2015 | 8.760 | 8.990 | 8.590 | 8.660 | 196,160 | -0.15(-1.70%) |
Jan 20, 2015 | 8.740 | 8.870 | 8.580 | 8.810 | 207,337 | +0.10(+1.15%) |
Jan 16, 2015 | 8.090 | 8.740 | 8.090 | 8.710 | 248,328 | +0.59(+7.27%) |
Jan 15, 2015 | 8.080 | 8.180 | 7.900 | 8.120 | 115,991 | +0.04(+0.50%) |
Jan 14, 2015 | 8.080 | 8.210 | 7.940 | 8.080 | 53,928 | -0.10(-1.22%) |
Jan 13, 2015 | 8.240 | 8.480 | 8.030 | 8.180 | 107,995 | -0.02(-0.24%) |
Jan 12, 2015 | 8.130 | 8.468 | 8.040 | 8.200 | 96,786 | +0.04(+0.49%) |
Jan 09, 2015 | 8.300 | 8.476 | 8.130 | 8.160 | 61,159 | -0.17(-2.04%) |
Jan 08, 2015 | 7.960 | 8.350 | 7.950 | 8.330 | 110,962 | +0.47(+5.98%) |
Jan 07, 2015 | 8.000 | 8.166 | 7.820 | 7.860 | 147,037 | -0.09(-1.13%) |
Jan 06, 2015 | 8.150 | 8.244 | 7.800 | 7.950 | 127,401 | -0.19(-2.33%) |
Jan 05, 2015 | 8.300 | 8.336 | 8.030 | 8.140 | 86,703 | -0.20(-2.40%) |
Jan 02, 2015 | 8.600 | 8.744 | 8.255 | 8.340 | 71,234 | -0.22(-2.57%) |
Dec 31, 2014 | 8.720 | 8.560 | 8.560 | 8.560 | 92,600 | -0.11(-1.27%) |
Dec 30, 2014 | 8.710 | 8.790 | 8.520 | 8.670 | 60,896 | -0.09(-1.03%) |
Dec 29, 2014 | 8.730 | 8.840 | 8.640 | 8.760 | 125,474 | +0.06(+0.69%) |
Dec 26, 2014 | 8.750 | 8.838 | 8.635 | 8.700 | 59,811 | +0.02(+0.23%) |
Dec 24, 2014 | 8.820 | 8.680 | 8.680 | 8.680 | 56,300 | -0.10(-1.14%) |
Dec 23, 2014 | 8.840 | 8.900 | 8.670 | 8.780 | 291,018 | +0.01(+0.11%) |
Dec 22, 2014 | 8.530 | 8.800 | 8.450 | 8.770 | 169,192 | +0.24(+2.81%) |
Dec 19, 2014 | 8.260 | 8.590 | 8.210 | 8.530 | 513,967 | +0.24(+2.90%) |
Dec 18, 2014 | 8.350 | 8.380 | 8.160 | 8.290 | 167,209 | +0.08(+0.97%) |
Dec 17, 2014 | 7.900 | 8.240 | 7.820 | 8.210 | 161,591 | +0.30(+3.79%) |
Dec 16, 2014 | 7.890 | 8.200 | 7.680 | 7.910 | 159,793 | +0.03(+0.38%) |
Dec 15, 2014 | 7.860 | 8.010 | 7.651 | 7.880 | 139,008 | +0.04(+0.51%) |
Dec 12, 2014 | 7.900 | 8.110 | 7.680 | 7.840 | 138,638 | -0.20(-2.49%) |
Dec 11, 2014 | 8.040 | 8.250 | 7.980 | 8.040 | 201,564 | +0.08(+1.01%) |
Dec 10, 2014 | 8.100 | 8.160 | 7.920 | 7.960 | 135,424 | -0.15(-1.85%) |
Dec 09, 2014 | 7.670 | 8.130 | 7.350 | 8.110 | 156,479 | +0.34(+4.38%) |
Dec 08, 2014 | 8.020 | 8.290 | 7.760 | 7.770 | 170,295 | -0.30(-3.72%) |
Dec 05, 2014 | 7.930 | 8.230 | 7.930 | 8.070 | 143,053 | +0.13(+1.64%) |
Dec 04, 2014 | 8.010 | 8.010 | 7.730 | 7.940 | 130,037 | -0.05(-0.63%) |
Dec 03, 2014 | 7.880 | 8.130 | 7.780 | 7.990 | 161,815 | +0.10(+1.27%) |
Dec 02, 2014 | 7.650 | 7.910 | 7.600 | 7.890 | 120,486 | +0.29(+3.82%) |
Dec 01, 2014 | 7.950 | 8.006 | 7.560 | 7.600 | 192,334 | -0.35(-4.40%) |
Nov 28, 2014 | 7.980 | 8.100 | 7.940 | 7.950 | 49,494 | -0.04(-0.50%) |
Nov 26, 2014 | 7.980 | 7.990 | 7.990 | 7.990 | 81,100 | -0.10(-1.24%) |
Nov 25, 2014 | 8.130 | 8.134 | 7.990 | 8.090 | 94,155 | -0.01(-0.12%) |
Nov 24, 2014 | 8.000 | 8.140 | 7.998 | 8.100 | 69,203 | +0.10(+1.25%) |
Nov 21, 2014 | 8.230 | 8.230 | 7.940 | 8.000 | 114,024 | -0.06(-0.74%) |
Nov 20, 2014 | 7.820 | 8.130 | 7.790 | 8.060 | 95,696 | +0.18(+2.28%) |
Nov 19, 2014 | 7.930 | 7.980 | 7.650 | 7.880 | 145,491 | -0.04(-0.51%) |
Nov 18, 2014 | 7.870 | 8.120 | 7.840 | 7.920 | 158,167 | +0.08(+1.02%) |
Nov 17, 2014 | 8.120 | 8.120 | 7.700 | 7.840 | 183,568 | -0.26(-3.21%) |
Nov 14, 2014 | 8.350 | 8.390 | 8.080 | 8.100 | 143,264 | -0.22(-2.64%) |
Nov 13, 2014 | 8.410 | 8.460 | 8.260 | 8.320 | 108,622 | -0.12(-1.42%) |
Nov 12, 2014 | 8.450 | 8.480 | 8.340 | 8.440 | 129,185 | -0.05(-0.59%) |
Nov 11, 2014 | 8.650 | 8.670 | 8.480 | 8.490 | 126,912 | -0.16(-1.85%) |
Nov 10, 2014 | 8.540 | 8.720 | 8.530 | 8.650 | 110,291 | +0.11(+1.29%) |
Nov 07, 2014 | 8.520 | 8.560 | 8.430 | 8.540 | 122,366 | -0.02(-0.23%) |
Nov 06, 2014 | 7.600 | 8.660 | 7.600 | 8.560 | 309,677 | +0.13(+1.54%) |
Nov 05, 2014 | 8.570 | 8.723 | 8.370 | 8.430 | 152,544 | -0.08(-0.94%) |
Nov 04, 2014 | 8.370 | 8.800 | 8.360 | 8.510 | 167,022 | +0.09(+1.07%) |