Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.450 | 8.450 | 8.450 | 8.400 | 11,003 | -0.07(-0.88%) |
Jan 29, 2015 | 8.330 | 8.520 | 8.300 | 8.475 | 4,619 | +0.14(+1.74%) |
Jan 28, 2015 | 8.390 | 8.480 | 8.320 | 8.330 | 4,645 | +0.03(+0.36%) |
Jan 27, 2015 | 8.504 | 8.680 | 8.300 | 8.300 | 10,952 | -0.47(-5.36%) |
Jan 26, 2015 | 8.620 | 8.920 | 8.514 | 8.770 | 5,517 | +0.23(+2.69%) |
Jan 23, 2015 | 8.300 | 8.650 | 8.300 | 8.540 | 1,850 | +0.15(+1.79%) |
Jan 22, 2015 | 8.190 | 9.040 | 7.990 | 8.390 | 7,032 | +0.25(+3.07%) |
Jan 21, 2015 | 8.150 | 8.150 | 7.720 | 8.140 | 45,303 | -0.10(-1.21%) |
Jan 20, 2015 | 8.990 | 9.100 | 8.080 | 8.240 | 88,786 | -0.64(-7.21%) |
Jan 16, 2015 | 8.860 | 9.080 | 8.860 | 8.880 | 15,969 | +0.03(+0.34%) |
Jan 15, 2015 | 8.800 | 8.940 | 8.710 | 8.850 | 14,215 | +0.14(+1.61%) |
Jan 14, 2015 | 8.850 | 9.000 | 8.700 | 8.710 | 32,799 | -0.10(-1.08%) |
Jan 13, 2015 | 8.860 | 9.000 | 8.580 | 8.805 | 22,691 | +0.24(+2.74%) |
Jan 12, 2015 | 8.300 | 8.950 | 8.210 | 8.570 | 29,912 | +0.36(+4.37%) |
Jan 09, 2015 | 7.960 | 8.300 | 7.960 | 8.211 | 16,951 | +0.30(+3.81%) |
Jan 08, 2015 | 7.900 | 8.150 | 7.690 | 7.910 | 13,044 | -0.21(-2.59%) |
Jan 07, 2015 | 7.890 | 8.120 | 7.620 | 8.120 | 18,915 | +0.14(+1.75%) |
Jan 06, 2015 | 7.980 | 8.150 | 7.763 | 7.980 | 7,109 | -0.11(-1.36%) |
Jan 05, 2015 | 7.250 | 8.100 | 7.250 | 8.090 | 10,746 | +0.21(+2.66%) |
Jan 02, 2015 | 7.710 | 8.170 | 7.350 | 7.880 | 16,713 | +0.02(+0.25%) |
Dec 31, 2014 | 7.520 | 7.860 | 7.860 | 7.860 | 8,700 | +0.01(+0.13%) |
Dec 30, 2014 | 7.930 | 8.230 | 7.641 | 7.850 | 7,668 | +0.00(+0.00%) |
Dec 29, 2014 | 7.800 | 8.000 | 7.720 | 7.850 | 14,430 | -0.14(-1.75%) |
Dec 26, 2014 | 7.870 | 8.040 | 7.266 | 7.990 | 33,184 | +0.04(+0.50%) |
Dec 24, 2014 | 8.080 | 7.950 | 7.950 | 7.950 | 7,600 | -0.07(-0.87%) |
Dec 23, 2014 | 7.370 | 8.470 | 7.370 | 8.020 | 30,073 | +0.21(+2.69%) |
Dec 22, 2014 | 6.900 | 7.930 | 6.560 | 7.810 | 97,942 | +0.91(+13.19%) |
Dec 19, 2014 | 7.260 | 7.430 | 6.850 | 6.900 | 38,263 | -0.16(-2.27%) |
Dec 18, 2014 | 7.000 | 7.570 | 6.950 | 7.060 | 44,863 | -0.19(-2.62%) |
Dec 17, 2014 | 6.950 | 7.440 | 6.920 | 7.250 | 17,764 | -0.20(-2.68%) |
Dec 16, 2014 | 7.070 | 7.450 | 7.010 | 7.450 | 21,459 | +0.01(+0.13%) |
Dec 15, 2014 | 7.670 | 7.910 | 7.085 | 7.440 | 28,362 | +0.09(+1.22%) |
Dec 12, 2014 | 7.270 | 7.590 | 7.080 | 7.350 | 5,706 | -0.09(-1.21%) |
Dec 11, 2014 | 7.171 | 7.480 | 7.090 | 7.440 | 22,060 | +0.26(+3.62%) |
Dec 10, 2014 | 7.280 | 7.340 | 7.115 | 7.180 | 2,779 | -0.07(-0.97%) |
Dec 09, 2014 | 7.200 | 7.350 | 6.700 | 7.250 | 24,160 | +0.06(+0.83%) |
Dec 08, 2014 | 7.230 | 7.630 | 6.720 | 7.190 | 18,975 | -0.12(-1.64%) |
Dec 05, 2014 | 7.600 | 7.610 | 7.260 | 7.310 | 20,581 | -0.58(-7.35%) |
Dec 04, 2014 | 7.370 | 7.920 | 7.302 | 7.890 | 22,679 | +0.25(+3.27%) |
Dec 03, 2014 | 7.520 | 7.640 | 7.330 | 7.640 | 7,361 | +0.04(+0.53%) |
Dec 02, 2014 | 7.420 | 7.670 | 7.400 | 7.600 | 10,525 | +0.27(+3.68%) |
Dec 01, 2014 | 8.180 | 8.180 | 6.512 | 7.330 | 51,353 | -0.93(-11.26%) |
Nov 28, 2014 | 8.370 | 8.530 | 8.240 | 8.260 | 66,920 | -0.39(-4.51%) |
Nov 26, 2014 | 8.600 | 8.650 | 8.650 | 8.650 | 11,700 | +0.05(+0.58%) |
Nov 25, 2014 | 8.550 | 8.641 | 8.535 | 8.600 | 16,279 | +0.02(+0.23%) |
Nov 24, 2014 | 8.540 | 8.660 | 8.430 | 8.580 | 16,867 | +0.04(+0.47%) |
Nov 21, 2014 | 8.480 | 8.560 | 8.400 | 8.540 | 10,418 | -0.03(-0.29%) |
Nov 20, 2014 | 8.450 | 8.660 | 8.430 | 8.565 | 13,111 | +0.00(+0.06%) |
Nov 19, 2014 | 8.590 | 8.780 | 8.450 | 8.560 | 8,612 | +0.11(+1.30%) |
Nov 18, 2014 | 8.520 | 8.600 | 8.430 | 8.450 | 7,238 | -0.14(-1.63%) |
Nov 17, 2014 | 8.490 | 8.590 | 8.410 | 8.590 | 10,100 | +0.00(+0.00%) |
Nov 14, 2014 | 8.550 | 8.600 | 8.380 | 8.590 | 10,022 | +0.08(+0.94%) |
Nov 13, 2014 | 8.518 | 8.590 | 8.460 | 8.510 | 8,497 | +0.06(+0.71%) |
Nov 12, 2014 | 8.040 | 8.470 | 8.040 | 8.450 | 13,378 | +0.32(+3.94%) |
Nov 11, 2014 | 8.050 | 8.280 | 7.930 | 8.130 | 17,633 | -0.12(-1.45%) |
Nov 10, 2014 | 8.070 | 8.630 | 8.000 | 8.250 | 32,078 | +0.09(+1.10%) |
Nov 07, 2014 | 7.978 | 8.180 | 7.940 | 8.160 | 12,314 | +0.16(+2.00%) |
Nov 06, 2014 | 8.000 | 8.020 | 7.860 | 8.000 | 22,615 | -0.03(-0.37%) |
Nov 05, 2014 | 7.990 | 8.060 | 7.900 | 8.030 | 8,476 | +0.16(+2.03%) |
Nov 04, 2014 | 7.700 | 7.980 | 7.700 | 7.870 | 19,940 | -0.09(-1.13%) |