Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.330 | 8.400 | 7.980 | 8.000 | 152,896 | -0.40(-4.76%) |
Jan 29, 2015 | 8.090 | 8.440 | 7.880 | 8.400 | 125,180 | +0.33(+4.09%) |
Jan 28, 2015 | 8.450 | 8.460 | 7.990 | 8.070 | 128,570 | -0.30(-3.58%) |
Jan 27, 2015 | 8.370 | 8.510 | 8.300 | 8.370 | 80,347 | -0.14(-1.65%) |
Jan 26, 2015 | 8.520 | 8.600 | 8.350 | 8.510 | 108,075 | -0.03(-0.35%) |
Jan 23, 2015 | 8.590 | 8.770 | 8.400 | 8.540 | 103,584 | -0.04(-0.47%) |
Jan 22, 2015 | 8.430 | 8.590 | 8.280 | 8.580 | 193,323 | +0.21(+2.51%) |
Jan 21, 2015 | 8.300 | 8.390 | 8.250 | 8.370 | 85,176 | +0.06(+0.72%) |
Jan 20, 2015 | 8.280 | 8.340 | 8.020 | 8.310 | 143,768 | +0.02(+0.24%) |
Jan 16, 2015 | 8.060 | 8.300 | 7.970 | 8.290 | 209,197 | +0.22(+2.73%) |
Jan 15, 2015 | 8.350 | 8.350 | 8.000 | 8.070 | 208,558 | -0.23(-2.77%) |
Jan 14, 2015 | 8.040 | 8.380 | 7.999 | 8.300 | 211,816 | +0.16(+1.97%) |
Jan 13, 2015 | 8.270 | 8.550 | 8.020 | 8.140 | 335,939 | -0.17(-2.05%) |
Jan 12, 2015 | 8.820 | 8.860 | 7.960 | 8.310 | 714,803 | -0.51(-5.78%) |
Jan 09, 2015 | 7.560 | 9.000 | 7.560 | 8.820 | 1,245,690 | +0.84(+10.53%) |
Jan 08, 2015 | 8.020 | 8.100 | 7.850 | 7.980 | 491,662 | +0.00(+0.00%) |
Jan 07, 2015 | 8.090 | 8.200 | 7.807 | 7.980 | 295,599 | +0.00(+0.00%) |
Jan 06, 2015 | 8.510 | 8.510 | 7.920 | 7.980 | 299,668 | -0.54(-6.34%) |
Jan 05, 2015 | 8.670 | 8.717 | 8.480 | 8.520 | 156,066 | -0.21(-2.41%) |
Jan 02, 2015 | 8.820 | 8.900 | 8.600 | 8.730 | 164,980 | -0.03(-0.34%) |
Dec 31, 2014 | 8.860 | 8.760 | 8.760 | 8.760 | 261,600 | -0.09(-1.02%) |
Dec 30, 2014 | 9.210 | 9.310 | 8.810 | 8.850 | 209,702 | -0.41(-4.43%) |
Dec 29, 2014 | 9.270 | 9.400 | 9.230 | 9.260 | 88,862 | -0.01(-0.11%) |
Dec 26, 2014 | 9.130 | 9.380 | 8.820 | 9.270 | 66,750 | +0.15(+1.64%) |
Dec 24, 2014 | 9.250 | 9.120 | 9.120 | 9.120 | 83,700 | -0.14(-1.51%) |
Dec 23, 2014 | 8.800 | 9.330 | 8.630 | 9.260 | 133,720 | +0.49(+5.59%) |
Dec 22, 2014 | 8.720 | 8.980 | 8.610 | 8.770 | 167,389 | +0.09(+1.04%) |
Dec 19, 2014 | 8.440 | 8.890 | 8.360 | 8.680 | 417,483 | +0.24(+2.84%) |
Dec 18, 2014 | 8.230 | 8.575 | 8.210 | 8.440 | 256,764 | +0.27(+3.30%) |
Dec 17, 2014 | 7.920 | 8.180 | 7.850 | 8.170 | 197,652 | +0.22(+2.77%) |
Dec 16, 2014 | 8.040 | 8.190 | 7.800 | 7.950 | 379,004 | -0.14(-1.73%) |
Dec 15, 2014 | 8.030 | 8.230 | 7.900 | 8.090 | 197,906 | +0.06(+0.75%) |
Dec 12, 2014 | 7.930 | 8.070 | 7.790 | 8.030 | 162,087 | -0.01(-0.12%) |
Dec 11, 2014 | 8.000 | 8.180 | 7.910 | 8.040 | 180,426 | +0.05(+0.63%) |
Dec 10, 2014 | 7.940 | 8.090 | 7.840 | 7.990 | 173,278 | +0.01(+0.13%) |
Dec 09, 2014 | 7.840 | 8.060 | 7.500 | 7.980 | 362,605 | +0.03(+0.38%) |
Dec 08, 2014 | 7.980 | 8.190 | 7.830 | 7.950 | 154,724 | -0.08(-1.00%) |
Dec 05, 2014 | 7.970 | 8.130 | 7.970 | 8.030 | 140,517 | +0.08(+1.01%) |
Dec 04, 2014 | 7.920 | 7.990 | 7.670 | 7.950 | 124,730 | +0.00(+0.00%) |
Dec 03, 2014 | 7.810 | 8.130 | 7.781 | 7.950 | 111,981 | +0.12(+1.53%) |
Dec 02, 2014 | 7.560 | 7.980 | 7.560 | 7.830 | 129,576 | +0.27(+3.57%) |
Dec 01, 2014 | 8.400 | 8.400 | 7.540 | 7.560 | 223,452 | -0.85(-10.11%) |
Nov 28, 2014 | 8.580 | 8.610 | 8.360 | 8.410 | 76,176 | -0.15(-1.75%) |
Nov 26, 2014 | 8.610 | 8.560 | 8.560 | 8.560 | 139,900 | -0.05(-0.58%) |
Nov 25, 2014 | 8.680 | 8.760 | 8.490 | 8.610 | 102,512 | -0.07(-0.81%) |
Nov 24, 2014 | 8.360 | 8.790 | 8.360 | 8.680 | 180,189 | +0.35(+4.20%) |
Nov 21, 2014 | 8.420 | 8.470 | 8.230 | 8.330 | 124,043 | +0.06(+0.73%) |
Nov 20, 2014 | 8.280 | 8.480 | 8.230 | 8.270 | 215,497 | -0.02(-0.24%) |
Nov 19, 2014 | 8.460 | 8.680 | 8.200 | 8.290 | 142,227 | -0.17(-2.01%) |
Nov 18, 2014 | 8.710 | 8.970 | 8.370 | 8.460 | 274,022 | -0.21(-2.42%) |
Nov 17, 2014 | 9.300 | 9.450 | 8.670 | 8.670 | 172,699 | -0.64(-6.87%) |
Nov 14, 2014 | 8.820 | 9.340 | 8.710 | 9.310 | 183,863 | +0.50(+5.68%) |
Nov 13, 2014 | 8.770 | 9.060 | 8.620 | 8.810 | 128,927 | +0.02(+0.23%) |
Nov 12, 2014 | 8.450 | 8.800 | 8.330 | 8.790 | 112,668 | +0.28(+3.29%) |
Nov 11, 2014 | 8.480 | 8.540 | 8.360 | 8.510 | 129,429 | +0.03(+0.35%) |
Nov 10, 2014 | 8.790 | 8.820 | 8.390 | 8.480 | 99,085 | -0.31(-3.53%) |
Nov 07, 2014 | 8.710 | 8.810 | 8.550 | 8.790 | 181,285 | +0.06(+0.69%) |
Nov 06, 2014 | 8.450 | 8.750 | 8.350 | 8.730 | 220,707 | +0.30(+3.56%) |
Nov 05, 2014 | 8.700 | 8.700 | 8.335 | 8.430 | 147,398 | -0.19(-2.20%) |
Nov 04, 2014 | 8.340 | 8.640 | 8.250 | 8.620 | 138,993 | +0.27(+3.23%) |