Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.300 | 8.465 | 8.276 | 8.300 | 8,374,396 | -0.04(-0.47%) |
Jan 29, 2015 | 8.284 | 8.355 | 8.111 | 8.339 | 6,924,552 | +0.09(+1.15%) |
Jan 28, 2015 | 8.355 | 8.378 | 8.213 | 8.244 | 3,877,696 | -0.07(-0.85%) |
Jan 27, 2015 | 8.221 | 8.402 | 8.103 | 8.315 | 6,304,666 | +0.02(+0.28%) |
Jan 26, 2015 | 8.300 | 8.390 | 8.252 | 8.292 | 6,481,583 | +0.00(+0.00%) |
Jan 23, 2015 | 8.244 | 8.394 | 8.205 | 8.292 | 5,511,505 | +0.06(+0.67%) |
Jan 22, 2015 | 8.079 | 8.252 | 8.071 | 8.237 | 3,773,050 | +0.18(+2.25%) |
Jan 21, 2015 | 8.071 | 8.166 | 8.000 | 8.055 | 5,070,907 | +0.00(+0.00%) |
Jan 20, 2015 | 7.898 | 8.079 | 7.851 | 8.055 | 7,757,381 | +0.15(+1.89%) |
Jan 16, 2015 | 7.811 | 7.906 | 7.796 | 7.906 | 3,918,588 | +0.09(+1.11%) |
Jan 15, 2015 | 7.866 | 7.945 | 7.803 | 7.819 | 3,534,580 | -0.09(-1.10%) |
Jan 14, 2015 | 7.827 | 7.914 | 7.756 | 7.906 | 4,876,689 | +0.06(+0.70%) |
Jan 13, 2015 | 7.835 | 7.977 | 7.725 | 7.851 | 6,397,754 | +0.03(+0.40%) |
Jan 12, 2015 | 7.796 | 7.843 | 7.740 | 7.819 | 5,076,593 | +0.00(+0.00%) |
Jan 09, 2015 | 7.599 | 7.839 | 7.567 | 7.819 | 9,317,047 | +0.20(+2.58%) |
Jan 08, 2015 | 7.599 | 7.717 | 7.465 | 7.622 | 10,345,494 | +0.17(+2.33%) |
Jan 07, 2015 | 7.103 | 7.457 | 7.079 | 7.449 | 7,906,378 | +0.39(+5.58%) |
Jan 06, 2015 | 7.087 | 7.150 | 6.961 | 7.055 | 3,697,822 | -0.01(-0.11%) |
Jan 05, 2015 | 7.079 | 7.134 | 7.040 | 7.063 | 4,455,836 | -0.07(-0.99%) |
Jan 02, 2015 | 7.166 | 7.229 | 7.087 | 7.134 | 4,001,190 | +0.02(+0.33%) |
Dec 31, 2014 | 7.252 | 7.111 | 7.111 | 7.111 | 3,747,878 | -0.09(-1.31%) |
Dec 30, 2014 | 7.150 | 7.315 | 7.103 | 7.205 | 4,383,595 | +0.06(+0.88%) |
Dec 29, 2014 | 7.032 | 7.158 | 7.032 | 7.142 | 2,013,386 | +0.12(+1.68%) |
Dec 26, 2014 | 7.087 | 7.166 | 7.016 | 7.024 | 1,703,581 | -0.06(-0.83%) |
Dec 24, 2014 | 7.000 | 7.083 | 7.083 | 7.083 | 2,522,630 | +0.11(+1.64%) |
Dec 23, 2014 | 6.898 | 7.000 | 6.890 | 6.969 | 3,693,547 | +0.08(+1.14%) |
Dec 22, 2014 | 6.803 | 6.890 | 6.780 | 6.890 | 3,332,410 | +0.09(+1.27%) |
Dec 19, 2014 | 6.922 | 6.929 | 6.803 | 6.803 | 9,293,240 | -0.13(-1.93%) |
Dec 18, 2014 | 6.866 | 6.937 | 6.740 | 6.937 | 4,613,776 | +0.14(+2.09%) |
Dec 17, 2014 | 6.701 | 6.803 | 6.670 | 6.796 | 4,682,013 | +0.09(+1.41%) |
Dec 16, 2014 | 6.764 | 6.780 | 6.670 | 6.701 | 5,863,865 | -0.09(-1.28%) |
Dec 15, 2014 | 6.914 | 6.969 | 6.788 | 6.788 | 5,393,489 | -0.07(-1.03%) |
Dec 12, 2014 | 6.725 | 6.898 | 6.717 | 6.859 | 5,908,255 | +0.02(+0.35%) |
Dec 11, 2014 | 6.866 | 6.922 | 6.827 | 6.835 | 4,395,900 | +0.02(+0.23%) |
Dec 10, 2014 | 6.882 | 6.929 | 6.803 | 6.819 | 3,819,827 | -0.11(-1.54%) |
Dec 09, 2014 | 6.874 | 6.961 | 6.811 | 6.925 | 4,220,439 | -0.02(-0.28%) |
Dec 08, 2014 | 6.882 | 6.961 | 6.827 | 6.945 | 6,111,387 | +0.03(+0.46%) |
Dec 05, 2014 | 6.819 | 6.937 | 6.764 | 6.914 | 4,301,723 | +0.08(+1.15%) |
Dec 04, 2014 | 6.819 | 6.882 | 6.764 | 6.835 | 3,791,489 | -0.02(-0.23%) |
Dec 03, 2014 | 6.929 | 6.985 | 6.835 | 6.851 | 3,835,391 | -0.06(-0.91%) |
Dec 02, 2014 | 6.851 | 7.012 | 6.835 | 6.914 | 7,777,781 | +0.05(+0.69%) |
Dec 01, 2014 | 6.835 | 6.922 | 6.792 | 6.866 | 4,866,277 | +0.00(+0.00%) |
Nov 28, 2014 | 6.788 | 6.874 | 6.776 | 6.866 | 1,687,184 | +0.09(+1.40%) |
Nov 26, 2014 | 6.788 | 6.772 | 6.772 | 6.772 | 2,188,125 | +0.00(+0.00%) |
Nov 25, 2014 | 6.799 | 6.831 | 6.745 | 6.772 | 3,818,224 | -0.03(-0.40%) |
Nov 24, 2014 | 6.682 | 6.799 | 6.666 | 6.799 | 3,094,890 | +0.11(+1.64%) |
Nov 21, 2014 | 6.745 | 6.760 | 6.674 | 6.690 | 3,478,303 | -0.02(-0.23%) |
Nov 20, 2014 | 6.619 | 6.737 | 6.619 | 6.705 | 2,492,476 | +0.07(+1.06%) |
Nov 19, 2014 | 6.721 | 6.721 | 6.604 | 6.635 | 3,933,840 | -0.08(-1.17%) |
Nov 18, 2014 | 6.658 | 6.760 | 6.651 | 6.713 | 3,807,788 | +0.05(+0.82%) |
Nov 17, 2014 | 6.651 | 6.705 | 6.627 | 6.658 | 4,911,162 | -0.01(-0.12%) |
Nov 14, 2014 | 6.635 | 6.709 | 6.635 | 6.666 | 5,915,662 | +0.03(+0.47%) |
Nov 13, 2014 | 6.690 | 6.713 | 6.619 | 6.635 | 3,261,997 | -0.05(-0.76%) |
Nov 12, 2014 | 6.518 | 6.705 | 6.494 | 6.686 | 3,193,848 | +0.04(+0.53%) |
Nov 11, 2014 | 6.682 | 6.737 | 6.619 | 6.651 | 5,110,383 | -0.04(-0.58%) |
Nov 10, 2014 | 6.502 | 6.705 | 6.502 | 6.690 | 9,167,790 | +0.20(+3.01%) |
Nov 07, 2014 | 6.439 | 6.510 | 6.408 | 6.494 | 6,337,728 | +0.04(+0.61%) |
Nov 06, 2014 | 6.212 | 6.455 | 6.189 | 6.455 | 17,543,900 | +0.15(+2.36%) |
Nov 05, 2014 | 6.408 | 6.416 | 6.252 | 6.306 | 8,618,820 | -0.07(-1.04%) |
Nov 04, 2014 | 6.283 | 6.400 | 6.283 | 6.373 | 6,452,394 | +0.07(+1.18%) |