Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.800 | 8.140 | 7.500 | 7.510 | 96,462 | -0.37(-4.70%) |
Jan 29, 2015 | 7.640 | 7.890 | 7.530 | 7.880 | 54,494 | +0.23(+3.01%) |
Jan 28, 2015 | 7.720 | 8.090 | 7.640 | 7.650 | 72,632 | -0.07(-0.91%) |
Jan 27, 2015 | 7.842 | 7.850 | 7.600 | 7.720 | 56,938 | -0.16(-2.03%) |
Jan 26, 2015 | 7.800 | 7.910 | 7.670 | 7.880 | 57,500 | +0.05(+0.64%) |
Jan 23, 2015 | 7.980 | 8.006 | 7.620 | 7.830 | 83,854 | -0.12(-1.51%) |
Jan 22, 2015 | 8.000 | 8.000 | 7.670 | 7.950 | 108,897 | -0.03(-0.38%) |
Jan 21, 2015 | 8.760 | 8.780 | 7.900 | 7.980 | 149,078 | -0.84(-9.52%) |
Jan 20, 2015 | 9.040 | 9.150 | 8.680 | 8.820 | 109,572 | -0.22(-2.43%) |
Jan 16, 2015 | 9.140 | 9.370 | 8.820 | 9.040 | 150,976 | -0.14(-1.53%) |
Jan 15, 2015 | 9.650 | 9.690 | 9.120 | 9.180 | 221,441 | -0.43(-4.47%) |
Jan 14, 2015 | 9.500 | 9.687 | 9.120 | 9.610 | 213,756 | +0.12(+1.26%) |
Jan 13, 2015 | 9.200 | 9.740 | 9.170 | 9.490 | 266,016 | +0.40(+4.40%) |
Jan 12, 2015 | 8.940 | 9.110 | 8.810 | 9.090 | 80,373 | +0.11(+1.22%) |
Jan 09, 2015 | 8.670 | 9.200 | 8.460 | 8.980 | 114,544 | +0.35(+4.06%) |
Jan 08, 2015 | 8.650 | 8.650 | 8.450 | 8.630 | 74,752 | +0.23(+2.74%) |
Jan 07, 2015 | 8.270 | 8.460 | 8.090 | 8.400 | 40,062 | +0.21(+2.56%) |
Jan 06, 2015 | 8.250 | 8.370 | 7.930 | 8.190 | 76,004 | -0.07(-0.85%) |
Jan 05, 2015 | 8.410 | 8.500 | 8.260 | 8.260 | 57,675 | -0.20(-2.36%) |
Jan 02, 2015 | 8.380 | 8.550 | 8.150 | 8.460 | 112,804 | +0.12(+1.44%) |
Dec 31, 2014 | 8.400 | 8.340 | 8.340 | 8.340 | 86,800 | -0.01(-0.12%) |
Dec 30, 2014 | 8.490 | 8.560 | 8.320 | 8.350 | 43,297 | -0.20(-2.34%) |
Dec 29, 2014 | 8.530 | 8.610 | 8.310 | 8.550 | 68,166 | -0.03(-0.35%) |
Dec 26, 2014 | 8.600 | 8.750 | 8.510 | 8.580 | 123,139 | +0.04(+0.47%) |
Dec 24, 2014 | 8.390 | 8.540 | 8.540 | 8.540 | 32,800 | +0.14(+1.67%) |
Dec 23, 2014 | 8.740 | 8.770 | 8.260 | 8.400 | 48,124 | -0.34(-3.89%) |
Dec 22, 2014 | 9.000 | 9.020 | 8.485 | 8.740 | 111,808 | +0.00(+0.00%) |
Dec 19, 2014 | 8.680 | 8.760 | 8.350 | 8.740 | 171,824 | +0.04(+0.46%) |
Dec 18, 2014 | 8.580 | 8.750 | 8.250 | 8.700 | 94,175 | +0.26(+3.08%) |
Dec 17, 2014 | 7.930 | 8.490 | 7.930 | 8.440 | 93,037 | +0.51(+6.43%) |
Dec 16, 2014 | 8.150 | 8.150 | 7.820 | 7.930 | 70,873 | -0.22(-2.70%) |
Dec 15, 2014 | 8.540 | 8.610 | 8.150 | 8.150 | 84,773 | -0.40(-4.68%) |
Dec 12, 2014 | 8.500 | 8.670 | 8.500 | 8.550 | 114,963 | +0.00(+0.00%) |
Dec 11, 2014 | 8.850 | 8.850 | 8.520 | 8.550 | 130,317 | -0.28(-3.17%) |
Dec 10, 2014 | 8.870 | 8.920 | 8.710 | 8.830 | 85,077 | -0.04(-0.45%) |
Dec 09, 2014 | 8.720 | 8.930 | 8.643 | 8.870 | 107,326 | +0.11(+1.26%) |
Dec 08, 2014 | 8.940 | 9.140 | 8.590 | 8.760 | 97,462 | -0.14(-1.57%) |
Dec 05, 2014 | 8.700 | 9.142 | 8.690 | 8.900 | 400,343 | +0.25(+2.89%) |
Dec 04, 2014 | 8.450 | 8.740 | 8.350 | 8.650 | 116,058 | +0.22(+2.61%) |
Dec 03, 2014 | 7.870 | 8.470 | 7.770 | 8.430 | 128,468 | +0.54(+6.84%) |
Dec 02, 2014 | 7.590 | 7.900 | 7.475 | 7.890 | 132,589 | +0.30(+3.95%) |
Dec 01, 2014 | 7.560 | 7.650 | 7.540 | 7.590 | 63,967 | -0.01(-0.13%) |
Nov 28, 2014 | 7.680 | 7.700 | 7.540 | 7.600 | 64,664 | +0.00(+0.00%) |
Nov 26, 2014 | 7.390 | 7.600 | 7.600 | 7.600 | 77,600 | +0.21(+2.84%) |
Nov 25, 2014 | 7.440 | 7.440 | 7.237 | 7.390 | 51,240 | -0.01(-0.14%) |
Nov 24, 2014 | 7.420 | 7.431 | 7.309 | 7.400 | 37,672 | -0.03(-0.40%) |
Nov 21, 2014 | 7.470 | 7.580 | 7.340 | 7.430 | 99,057 | +0.04(+0.54%) |
Nov 20, 2014 | 7.270 | 7.420 | 7.190 | 7.390 | 98,293 | +0.07(+0.96%) |
Nov 19, 2014 | 7.320 | 7.450 | 7.230 | 7.320 | 128,876 | -0.04(-0.54%) |
Nov 18, 2014 | 7.370 | 7.450 | 7.310 | 7.360 | 42,446 | -0.01(-0.14%) |
Nov 17, 2014 | 7.180 | 7.500 | 7.150 | 7.370 | 64,936 | +0.14(+1.94%) |
Nov 14, 2014 | 7.500 | 7.500 | 7.150 | 7.230 | 76,462 | -0.22(-2.95%) |
Nov 13, 2014 | 7.160 | 7.500 | 7.110 | 7.450 | 148,145 | +0.18(+2.48%) |
Nov 12, 2014 | 6.950 | 7.350 | 6.870 | 7.270 | 181,970 | +0.27(+3.86%) |
Nov 11, 2014 | 7.020 | 7.100 | 6.829 | 7.000 | 58,126 | -0.06(-0.85%) |
Nov 10, 2014 | 7.100 | 7.100 | 6.850 | 7.060 | 80,569 | -0.01(-0.14%) |
Nov 07, 2014 | 7.090 | 7.100 | 6.984 | 7.070 | 41,392 | -0.07(-0.98%) |
Nov 06, 2014 | 7.130 | 7.150 | 7.020 | 7.140 | 31,840 | -0.02(-0.28%) |
Nov 05, 2014 | 7.150 | 7.180 | 6.980 | 7.160 | 76,655 | +0.09(+1.27%) |
Nov 04, 2014 | 7.160 | 7.190 | 6.950 | 7.070 | 75,815 | -0.09(-1.26%) |