Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.004 | 9.004 | 8.839 | 8.873 | 390,159 | -0.21(-2.29%) |
Jan 29, 2015 | 9.117 | 9.117 | 9.035 | 9.081 | 512,219 | +0.02(+0.17%) |
Jan 28, 2015 | 9.169 | 9.215 | 9.032 | 9.065 | 408,649 | -0.02(-0.27%) |
Jan 27, 2015 | 9.062 | 9.124 | 9.047 | 9.090 | 746,081 | +0.02(+0.17%) |
Jan 26, 2015 | 9.124 | 9.124 | 9.047 | 9.075 | 542,583 | -0.03(-0.37%) |
Jan 23, 2015 | 8.915 | 9.151 | 8.915 | 9.108 | 833,823 | +0.14(+1.61%) |
Jan 22, 2015 | 8.860 | 8.967 | 8.850 | 8.964 | 621,012 | +0.12(+1.31%) |
Jan 21, 2015 | 8.784 | 8.856 | 8.781 | 8.848 | 473,148 | +0.06(+0.70%) |
Jan 20, 2015 | 8.827 | 8.839 | 8.750 | 8.787 | 544,471 | +0.07(+0.81%) |
Jan 16, 2015 | 8.667 | 8.722 | 8.625 | 8.716 | 509,734 | +0.07(+0.85%) |
Jan 15, 2015 | 8.499 | 8.684 | 8.484 | 8.643 | 709,816 | +0.32(+3.79%) |
Jan 14, 2015 | 8.386 | 8.429 | 8.285 | 8.328 | 334,962 | -0.10(-1.20%) |
Jan 13, 2015 | 8.377 | 8.481 | 8.321 | 8.429 | 807,827 | +0.12(+1.40%) |
Jan 12, 2015 | 8.220 | 8.318 | 8.184 | 8.312 | 551,617 | +0.16(+1.99%) |
Jan 09, 2015 | 8.239 | 8.263 | 8.132 | 8.150 | 485,381 | -0.05(-0.60%) |
Jan 08, 2015 | 8.092 | 8.269 | 8.080 | 8.199 | 695,438 | +0.28(+3.52%) |
Jan 07, 2015 | 7.868 | 7.975 | 7.832 | 7.920 | 445,254 | +0.08(+1.02%) |
Jan 06, 2015 | 7.853 | 7.920 | 7.801 | 7.841 | 511,318 | -0.18(-2.29%) |
Jan 05, 2015 | 8.073 | 8.104 | 8.000 | 8.024 | 511,011 | -0.04(-0.49%) |
Jan 02, 2015 | 8.015 | 8.110 | 8.006 | 8.064 | 258,731 | +0.16(+2.05%) |
Dec 31, 2014 | 7.856 | 7.902 | 7.902 | 7.902 | 294,617 | +0.05(+0.58%) |
Dec 30, 2014 | 7.926 | 8.027 | 7.825 | 7.856 | 513,804 | -0.07(-0.89%) |
Dec 29, 2014 | 7.853 | 8.000 | 7.847 | 7.926 | 434,005 | +0.09(+1.15%) |
Dec 26, 2014 | 7.871 | 7.934 | 7.830 | 7.836 | 158,690 | -0.04(-0.47%) |
Dec 24, 2014 | 7.836 | 7.873 | 7.873 | 7.873 | 241,000 | -0.01(-0.07%) |
Dec 23, 2014 | 7.942 | 7.954 | 7.848 | 7.879 | 291,188 | -0.07(-0.90%) |
Dec 22, 2014 | 8.022 | 8.022 | 7.888 | 7.951 | 375,196 | -0.05(-0.61%) |
Dec 19, 2014 | 8.000 | 8.017 | 7.945 | 8.000 | 250,155 | -0.03(-0.36%) |
Dec 18, 2014 | 7.822 | 8.111 | 7.759 | 8.028 | 577,367 | +0.34(+4.44%) |
Dec 17, 2014 | 7.598 | 7.767 | 7.572 | 7.687 | 707,061 | +0.07(+0.94%) |
Dec 16, 2014 | 7.684 | 7.684 | 7.512 | 7.615 | 1,038,197 | -0.15(-1.92%) |
Dec 15, 2014 | 7.868 | 7.911 | 7.753 | 7.764 | 457,722 | -0.13(-1.71%) |
Dec 12, 2014 | 7.916 | 7.965 | 7.899 | 7.899 | 243,305 | -0.12(-1.54%) |
Dec 11, 2014 | 7.985 | 8.094 | 7.985 | 8.022 | 383,012 | -0.01(-0.18%) |
Dec 10, 2014 | 8.088 | 8.172 | 8.028 | 8.037 | 376,835 | -0.03(-0.36%) |
Dec 09, 2014 | 8.080 | 8.100 | 8.040 | 8.065 | 371,049 | -0.13(-1.61%) |
Dec 08, 2014 | 8.281 | 8.341 | 8.180 | 8.197 | 285,311 | -0.13(-1.62%) |
Dec 05, 2014 | 8.358 | 8.358 | 8.301 | 8.332 | 376,598 | -0.06(-0.75%) |
Dec 04, 2014 | 8.312 | 8.458 | 8.312 | 8.395 | 412,877 | +0.08(+0.97%) |
Dec 03, 2014 | 8.301 | 8.315 | 8.291 | 8.315 | 273,222 | +0.03(+0.35%) |
Dec 02, 2014 | 8.281 | 8.309 | 8.255 | 8.286 | 422,681 | +0.04(+0.45%) |
Dec 01, 2014 | 8.263 | 8.263 | 8.203 | 8.249 | 343,786 | -0.05(-0.59%) |
Nov 28, 2014 | 8.301 | 8.301 | 8.252 | 8.298 | 152,757 | +0.04(+0.45%) |
Nov 26, 2014 | 8.252 | 8.260 | 8.260 | 8.260 | 190,777 | +0.04(+0.52%) |
Nov 25, 2014 | 8.232 | 8.232 | 8.120 | 8.217 | 715,100 | -0.02(-0.28%) |
Nov 24, 2014 | 8.215 | 8.269 | 8.189 | 8.240 | 413,090 | +0.01(+0.17%) |
Nov 21, 2014 | 8.246 | 8.246 | 8.163 | 8.226 | 358,901 | +0.11(+1.41%) |
Nov 20, 2014 | 8.088 | 8.177 | 8.057 | 8.111 | 160,186 | +0.01(+0.11%) |
Nov 19, 2014 | 8.100 | 8.157 | 8.080 | 8.103 | 224,360 | -0.06(-0.77%) |
Nov 18, 2014 | 8.152 | 8.220 | 8.152 | 8.166 | 325,465 | -0.01(-0.11%) |
Nov 17, 2014 | 8.157 | 8.232 | 8.149 | 8.174 | 588,605 | +0.02(+0.21%) |
Nov 14, 2014 | 8.137 | 8.169 | 8.100 | 8.157 | 424,651 | +0.02(+0.25%) |
Nov 13, 2014 | 8.157 | 8.166 | 8.103 | 8.137 | 446,614 | -0.02(-0.21%) |
Nov 12, 2014 | 8.043 | 8.169 | 8.011 | 8.154 | 529,513 | +0.08(+0.99%) |
Nov 11, 2014 | 8.068 | 8.088 | 8.045 | 8.074 | 453,313 | +0.04(+0.46%) |
Nov 10, 2014 | 8.057 | 8.057 | 8.001 | 8.037 | 328,799 | +0.01(+0.11%) |
Nov 07, 2014 | 7.942 | 8.031 | 7.942 | 8.028 | 575,561 | +0.07(+0.86%) |
Nov 06, 2014 | 7.873 | 7.977 | 7.873 | 7.959 | 388,125 | +0.06(+0.76%) |
Nov 05, 2014 | 7.911 | 7.922 | 7.873 | 7.899 | 365,573 | -0.03(-0.33%) |
Nov 04, 2014 | 7.939 | 7.971 | 7.885 | 7.925 | 214,831 | -0.03(-0.36%) |