Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.790 | 8.950 | 8.450 | 8.500 | 277,031 | -0.32(-3.63%) |
Jan 29, 2015 | 8.660 | 8.865 | 8.600 | 8.820 | 162,259 | +0.15(+1.73%) |
Jan 28, 2015 | 8.660 | 8.860 | 8.553 | 8.670 | 303,546 | +0.04(+0.46%) |
Jan 27, 2015 | 8.370 | 8.750 | 8.370 | 8.630 | 204,044 | +0.15(+1.77%) |
Jan 26, 2015 | 8.610 | 8.770 | 8.363 | 8.480 | 287,551 | -0.09(-1.05%) |
Jan 23, 2015 | 8.530 | 8.678 | 8.460 | 8.570 | 157,876 | +0.03(+0.35%) |
Jan 22, 2015 | 8.520 | 8.740 | 8.250 | 8.540 | 407,972 | +0.02(+0.23%) |
Jan 21, 2015 | 8.940 | 9.140 | 8.480 | 8.520 | 254,457 | -0.48(-5.33%) |
Jan 20, 2015 | 9.150 | 9.198 | 8.860 | 9.000 | 238,965 | -0.04(-0.44%) |
Jan 16, 2015 | 8.700 | 9.100 | 8.700 | 9.040 | 322,375 | +0.36(+4.15%) |
Jan 15, 2015 | 8.970 | 9.250 | 8.500 | 8.680 | 574,878 | -0.30(-3.34%) |
Jan 14, 2015 | 8.680 | 9.200 | 8.680 | 8.980 | 576,801 | +0.23(+2.63%) |
Jan 13, 2015 | 8.800 | 9.020 | 8.700 | 8.750 | 306,896 | +0.04(+0.46%) |
Jan 12, 2015 | 8.740 | 9.020 | 8.580 | 8.710 | 295,584 | -0.05(-0.57%) |
Jan 09, 2015 | 8.730 | 8.970 | 8.517 | 8.760 | 237,965 | +0.04(+0.46%) |
Jan 08, 2015 | 8.450 | 8.820 | 8.394 | 8.720 | 393,160 | +0.31(+3.69%) |
Jan 07, 2015 | 8.220 | 8.540 | 8.130 | 8.410 | 214,364 | +0.23(+2.81%) |
Jan 06, 2015 | 8.220 | 8.450 | 7.968 | 8.180 | 448,200 | -0.04(-0.49%) |
Jan 05, 2015 | 8.180 | 8.410 | 8.050 | 8.220 | 536,882 | +0.00(+0.00%) |
Jan 02, 2015 | 8.370 | 8.430 | 8.170 | 8.220 | 210,716 | -0.08(-0.96%) |
Dec 31, 2014 | 8.150 | 8.300 | 8.300 | 8.300 | 356,300 | +0.16(+1.97%) |
Dec 30, 2014 | 8.310 | 8.370 | 8.050 | 8.140 | 411,717 | -0.21(-2.51%) |
Dec 29, 2014 | 8.680 | 8.720 | 8.220 | 8.350 | 290,210 | -0.30(-3.47%) |
Dec 26, 2014 | 8.520 | 8.660 | 8.450 | 8.650 | 173,574 | +0.13(+1.53%) |
Dec 24, 2014 | 8.360 | 8.520 | 8.520 | 8.520 | 223,200 | +0.15(+1.79%) |
Dec 23, 2014 | 8.880 | 8.900 | 8.340 | 8.370 | 429,969 | -0.49(-5.53%) |
Dec 22, 2014 | 8.960 | 9.050 | 8.780 | 8.860 | 409,112 | -0.05(-0.56%) |
Dec 19, 2014 | 8.920 | 8.990 | 8.800 | 8.910 | 551,507 | -0.03(-0.34%) |
Dec 18, 2014 | 8.830 | 9.040 | 8.750 | 8.940 | 696,592 | +0.20(+2.29%) |
Dec 17, 2014 | 8.720 | 8.780 | 8.650 | 8.740 | 350,295 | +0.02(+0.23%) |
Dec 16, 2014 | 8.620 | 8.805 | 8.590 | 8.720 | 554,780 | +0.08(+0.93%) |
Dec 15, 2014 | 8.750 | 8.860 | 8.610 | 8.640 | 515,699 | -0.08(-0.92%) |
Dec 12, 2014 | 8.600 | 8.840 | 8.530 | 8.720 | 369,741 | +0.02(+0.23%) |
Dec 11, 2014 | 8.710 | 8.940 | 8.610 | 8.700 | 433,090 | -0.02(-0.23%) |
Dec 10, 2014 | 8.790 | 8.840 | 8.710 | 8.720 | 357,136 | -0.08(-0.91%) |
Dec 09, 2014 | 8.750 | 8.900 | 8.630 | 8.800 | 465,722 | -0.03(-0.34%) |
Dec 08, 2014 | 8.940 | 9.020 | 8.530 | 8.830 | 508,733 | -0.12(-1.34%) |
Dec 05, 2014 | 8.950 | 9.110 | 8.900 | 8.950 | 398,570 | +0.05(+0.56%) |
Dec 04, 2014 | 9.210 | 9.440 | 8.870 | 8.900 | 619,508 | -0.59(-6.22%) |
Dec 03, 2014 | 8.940 | 9.534 | 8.900 | 9.490 | 1,106,599 | +0.54(+6.03%) |
Dec 02, 2014 | 8.820 | 9.020 | 8.710 | 8.950 | 346,972 | +0.16(+1.82%) |
Dec 01, 2014 | 8.820 | 8.900 | 8.710 | 8.790 | 199,733 | -0.07(-0.79%) |
Nov 28, 2014 | 8.920 | 9.090 | 8.840 | 8.860 | 140,617 | -0.08(-0.89%) |
Nov 26, 2014 | 8.860 | 8.940 | 8.940 | 8.940 | 179,100 | +0.04(+0.45%) |
Nov 25, 2014 | 8.940 | 9.000 | 8.860 | 8.900 | 331,414 | -0.03(-0.34%) |
Nov 24, 2014 | 8.940 | 9.080 | 8.800 | 8.930 | 663,854 | +0.05(+0.56%) |
Nov 21, 2014 | 9.090 | 9.100 | 8.850 | 8.880 | 431,170 | -0.10(-1.11%) |
Nov 20, 2014 | 8.760 | 9.140 | 8.700 | 8.980 | 594,914 | +0.19(+2.16%) |
Nov 19, 2014 | 9.000 | 9.100 | 8.640 | 8.790 | 326,706 | -0.28(-3.09%) |
Nov 18, 2014 | 8.270 | 9.090 | 8.270 | 9.070 | 880,639 | +0.81(+9.81%) |
Nov 17, 2014 | 8.480 | 8.590 | 8.250 | 8.260 | 262,257 | -0.21(-2.48%) |
Nov 14, 2014 | 8.480 | 8.600 | 8.320 | 8.470 | 363,664 | -0.02(-0.24%) |
Nov 13, 2014 | 8.470 | 8.700 | 8.400 | 8.490 | 435,545 | +0.09(+1.07%) |
Nov 12, 2014 | 8.470 | 8.620 | 8.120 | 8.400 | 1,220,631 | +0.49(+6.19%) |
Nov 11, 2014 | 8.070 | 8.160 | 7.810 | 7.910 | 557,566 | -0.16(-1.98%) |
Nov 10, 2014 | 7.850 | 8.200 | 7.740 | 8.070 | 369,170 | +0.23(+2.93%) |
Nov 07, 2014 | 8.030 | 8.030 | 7.640 | 7.840 | 393,731 | -0.18(-2.24%) |
Nov 06, 2014 | 7.890 | 8.090 | 7.780 | 8.020 | 351,795 | +0.16(+2.04%) |
Nov 05, 2014 | 7.890 | 8.170 | 7.760 | 7.860 | 262,712 | +0.03(+0.38%) |
Nov 04, 2014 | 7.850 | 7.910 | 7.780 | 7.830 | 130,835 | -0.07(-0.89%) |