Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.813 | 8.939 | 8.409 | 8.796 | 72,474 | -0.17(-1.88%) |
Jan 29, 2015 | 9.200 | 9.536 | 8.847 | 8.964 | 103,304 | -0.36(-3.86%) |
Jan 28, 2015 | 8.073 | 9.536 | 7.905 | 9.324 | 112,584 | +1.22(+15.10%) |
Jan 27, 2015 | 7.590 | 8.101 | 7.540 | 8.101 | 26,116 | +0.56(+7.44%) |
Jan 26, 2015 | 8.131 | 8.131 | 7.491 | 7.540 | 39,440 | -0.38(-4.77%) |
Jan 23, 2015 | 7.812 | 7.918 | 7.811 | 7.918 | 6,398 | +0.11(+1.37%) |
Jan 22, 2015 | 8.115 | 8.131 | 7.803 | 7.811 | 8,247 | -0.15(-1.86%) |
Jan 21, 2015 | 8.107 | 8.107 | 7.959 | 7.959 | 744 | +0.00(+0.01%) |
Jan 20, 2015 | 8.107 | 8.107 | 7.795 | 7.959 | 17,174 | -0.08(-1.02%) |
Jan 16, 2015 | 7.598 | 8.123 | 7.598 | 8.041 | 2,992 | +0.21(+2.73%) |
Jan 15, 2015 | 8.779 | 8.886 | 7.614 | 7.828 | 36,659 | -0.99(-11.26%) |
Jan 14, 2015 | 8.066 | 9.288 | 8.066 | 8.820 | 88,195 | +0.91(+11.51%) |
Jan 13, 2015 | 7.590 | 7.992 | 7.524 | 7.910 | 15,988 | +0.32(+4.22%) |
Jan 12, 2015 | 7.508 | 7.639 | 7.475 | 7.590 | 31,704 | +0.07(+0.98%) |
Jan 09, 2015 | 7.409 | 7.524 | 7.409 | 7.516 | 9,089 | +0.04(+0.55%) |
Jan 08, 2015 | 7.434 | 7.475 | 7.393 | 7.475 | 2,659 | +0.02(+0.33%) |
Jan 07, 2015 | 7.393 | 7.754 | 7.393 | 7.450 | 1,759 | +0.02(+0.33%) |
Jan 06, 2015 | 7.795 | 7.795 | 7.343 | 7.426 | 4,025 | +0.04(+0.56%) |
Jan 05, 2015 | 7.795 | 7.795 | 7.343 | 7.385 | 5,853 | +0.00(+0.00%) |
Jan 02, 2015 | 7.360 | 7.491 | 7.343 | 7.385 | 5,839 | -0.11(-1.45%) |
Dec 31, 2014 | 7.426 | 7.493 | 7.493 | 7.493 | 11,456 | +0.07(+0.91%) |
Dec 30, 2014 | 7.508 | 7.549 | 7.311 | 7.426 | 2,714 | -0.28(-3.62%) |
Dec 29, 2014 | 7.253 | 7.705 | 7.253 | 7.705 | 13,401 | +0.44(+6.04%) |
Dec 26, 2014 | 7.286 | 7.286 | 7.261 | 7.266 | 9,519 | -0.02(-0.28%) |
Dec 24, 2014 | 7.179 | 7.286 | 7.286 | 7.286 | 2,559 | +0.15(+2.07%) |
Dec 23, 2014 | 7.179 | 7.194 | 7.138 | 7.138 | 6,984 | -0.01(-0.11%) |
Dec 22, 2014 | 7.065 | 7.278 | 7.065 | 7.147 | 2,678 | +0.01(+0.12%) |
Dec 19, 2014 | 7.138 | 7.278 | 7.130 | 7.138 | 9,861 | +0.07(+0.93%) |
Dec 18, 2014 | 7.220 | 7.286 | 7.065 | 7.073 | 7,204 | -0.21(-2.93%) |
Dec 17, 2014 | 7.171 | 7.302 | 7.065 | 7.286 | 9,185 | +0.23(+3.26%) |
Dec 16, 2014 | 7.056 | 7.179 | 6.999 | 7.056 | 8,912 | -0.12(-1.71%) |
Dec 15, 2014 | 7.186 | 7.360 | 7.024 | 7.179 | 1,802 | -0.21(-2.78%) |
Dec 12, 2014 | 7.327 | 7.385 | 7.097 | 7.385 | 981 | +0.29(+4.05%) |
Dec 11, 2014 | 7.239 | 7.239 | 7.016 | 7.097 | 6,338 | -0.11(-1.48%) |
Dec 10, 2014 | 7.139 | 7.335 | 7.138 | 7.204 | 926 | +0.07(+0.92%) |
Dec 09, 2014 | 7.138 | 7.375 | 7.015 | 7.138 | 10,269 | -0.02(-0.34%) |
Dec 08, 2014 | 7.138 | 7.376 | 7.056 | 7.163 | 8,187 | +0.10(+1.39%) |
Dec 05, 2014 | 7.188 | 7.302 | 7.065 | 7.065 | 17,396 | -0.07(-1.03%) |
Dec 04, 2014 | 7.097 | 7.376 | 6.982 | 7.138 | 20,265 | +0.06(+0.81%) |
Dec 03, 2014 | 7.188 | 7.220 | 7.015 | 7.081 | 18,533 | -0.24(-3.25%) |
Dec 02, 2014 | 7.281 | 7.357 | 7.281 | 7.319 | 3,430 | +0.13(+1.83%) |
Dec 01, 2014 | 7.220 | 7.384 | 7.188 | 7.188 | 6,739 | -0.20(-2.67%) |
Nov 28, 2014 | 6.909 | 7.385 | 6.909 | 7.385 | 5,057 | +0.48(+6.89%) |
Nov 26, 2014 | 6.892 | 6.909 | 6.909 | 6.909 | 11,578 | +0.06(+0.84%) |
Nov 25, 2014 | 7.451 | 7.501 | 6.851 | 6.851 | 17,762 | -0.75(-9.93%) |
Nov 24, 2014 | 7.475 | 7.622 | 7.475 | 7.606 | 1,196 | +0.02(+0.22%) |
Nov 21, 2014 | 7.639 | 7.696 | 7.426 | 7.590 | 5,619 | -0.12(-1.60%) |
Nov 20, 2014 | 7.721 | 7.795 | 7.713 | 7.713 | 2,886 | -0.02(-0.21%) |
Nov 19, 2014 | 7.811 | 7.811 | 7.721 | 7.729 | 794 | -0.08(-1.05%) |
Nov 18, 2014 | 7.955 | 8.033 | 7.770 | 7.811 | 1,946 | +0.17(+2.26%) |
Nov 17, 2014 | 7.893 | 7.893 | 7.639 | 7.639 | 8,056 | -0.25(-3.22%) |
Nov 14, 2014 | 7.893 | 7.893 | 7.893 | 7.893 | 121 | -0.03(-0.41%) |
Nov 13, 2014 | 7.983 | 8.060 | 7.926 | 7.926 | 4,324 | +0.06(+0.73%) |
Nov 12, 2014 | 7.910 | 7.910 | 7.869 | 7.869 | 2,843 | -0.01(-0.10%) |
Nov 11, 2014 | 7.885 | 7.885 | 7.869 | 7.877 | 1,354 | -0.03(-0.32%) |
Nov 10, 2014 | 7.893 | 7.910 | 7.893 | 7.902 | 2,978 | -0.09(-1.12%) |
Nov 07, 2014 | 7.885 | 8.041 | 7.885 | 7.992 | 3,334 | -0.01(-0.10%) |
Nov 05, 2014 | 7.844 | 8.000 | 8.000 | 8.000 | 49 | -0.10(-1.22%) |
Nov 04, 2014 | 8.033 | 8.098 | 7.907 | 8.098 | 4,955 | +0.06(+0.71%) |