Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.574 | 7.750 | 7.570 | 7.660 | 1,456,419 | -0.25(-3.12%) |
Jan 29, 2015 | 7.883 | 7.922 | 7.719 | 7.906 | 1,005,042 | +0.06(+0.75%) |
Jan 28, 2015 | 7.832 | 7.957 | 7.762 | 7.848 | 2,013,973 | -0.15(-1.86%) |
Jan 27, 2015 | 7.726 | 8.000 | 7.648 | 7.996 | 1,964,793 | +0.15(+1.89%) |
Jan 26, 2015 | 7.867 | 7.902 | 7.793 | 7.848 | 865,550 | -0.07(-0.84%) |
Jan 23, 2015 | 8.016 | 8.024 | 7.899 | 7.914 | 966,143 | -0.08(-0.98%) |
Jan 22, 2015 | 8.059 | 8.059 | 7.830 | 7.992 | 1,449,402 | +0.13(+1.59%) |
Jan 21, 2015 | 7.679 | 7.949 | 7.676 | 7.867 | 1,231,689 | +0.27(+3.61%) |
Jan 20, 2015 | 7.546 | 7.597 | 7.496 | 7.593 | 772,951 | +0.01(+0.10%) |
Jan 16, 2015 | 7.476 | 7.633 | 7.460 | 7.586 | 967,398 | +0.29(+3.91%) |
Jan 15, 2015 | 7.429 | 7.519 | 7.300 | 7.300 | 702,314 | -0.13(-1.74%) |
Jan 14, 2015 | 7.390 | 7.457 | 7.288 | 7.429 | 944,185 | +0.14(+1.88%) |
Jan 13, 2015 | 7.237 | 7.386 | 7.198 | 7.292 | 881,979 | +0.12(+1.64%) |
Jan 12, 2015 | 7.245 | 7.253 | 7.104 | 7.175 | 1,154,565 | -0.21(-2.81%) |
Jan 09, 2015 | 7.284 | 7.394 | 7.245 | 7.382 | 1,249,462 | +0.04(+0.59%) |
Jan 08, 2015 | 7.261 | 7.429 | 7.226 | 7.339 | 990,672 | +0.00(+0.00%) |
Jan 07, 2015 | 7.386 | 7.410 | 7.261 | 7.339 | 1,367,562 | +0.20(+2.74%) |
Jan 06, 2015 | 7.120 | 7.171 | 7.073 | 7.144 | 1,848,137 | +0.07(+0.94%) |
Jan 05, 2015 | 7.179 | 7.198 | 7.077 | 7.077 | 1,380,125 | -0.22(-3.05%) |
Jan 02, 2015 | 7.390 | 7.394 | 7.237 | 7.300 | 1,150,327 | -0.16(-2.15%) |
Dec 31, 2014 | 7.531 | 7.460 | 7.460 | 7.460 | 1,296,994 | -0.10(-1.29%) |
Dec 30, 2014 | 7.621 | 7.648 | 7.492 | 7.558 | 1,053,609 | +0.08(+1.10%) |
Dec 29, 2014 | 7.433 | 7.562 | 7.423 | 7.476 | 1,234,348 | -0.02(-0.31%) |
Dec 26, 2014 | 7.574 | 7.590 | 7.413 | 7.500 | 915,899 | -0.05(-0.67%) |
Dec 24, 2014 | 7.527 | 7.550 | 7.550 | 7.550 | 570,790 | +0.04(+0.57%) |
Dec 23, 2014 | 7.515 | 7.554 | 7.367 | 7.507 | 2,023,566 | -0.08(-1.08%) |
Dec 22, 2014 | 7.437 | 7.617 | 7.421 | 7.590 | 1,434,802 | +0.12(+1.62%) |
Dec 19, 2014 | 7.429 | 7.519 | 7.402 | 7.468 | 2,287,947 | +0.03(+0.42%) |
Dec 18, 2014 | 7.417 | 7.507 | 7.359 | 7.437 | 897,791 | +0.04(+0.48%) |
Dec 17, 2014 | 7.030 | 7.470 | 7.022 | 7.402 | 2,038,970 | +0.44(+6.29%) |
Dec 16, 2014 | 6.928 | 7.147 | 6.823 | 6.964 | 1,924,768 | -0.17(-2.36%) |
Dec 15, 2014 | 7.206 | 7.234 | 6.850 | 7.132 | 1,733,241 | -0.05(-0.71%) |
Dec 12, 2014 | 7.351 | 7.359 | 7.132 | 7.183 | 1,123,347 | -0.18(-2.44%) |
Dec 11, 2014 | 7.351 | 7.457 | 7.294 | 7.363 | 1,159,621 | +0.01(+0.11%) |
Dec 10, 2014 | 7.496 | 7.511 | 7.320 | 7.355 | 3,220,170 | -0.16(-2.13%) |
Dec 09, 2014 | 7.511 | 7.617 | 7.378 | 7.515 | 1,915,574 | +0.11(+1.48%) |
Dec 08, 2014 | 7.664 | 7.664 | 7.398 | 7.406 | 1,319,419 | -0.32(-4.15%) |
Dec 05, 2014 | 7.699 | 7.781 | 7.539 | 7.726 | 826,433 | -0.04(-0.45%) |
Dec 04, 2014 | 7.750 | 7.805 | 7.695 | 7.762 | 939,860 | -0.24(-2.98%) |
Dec 03, 2014 | 7.953 | 8.094 | 7.910 | 8.000 | 1,174,201 | +0.18(+2.30%) |
Dec 02, 2014 | 7.942 | 7.969 | 7.750 | 7.820 | 1,773,889 | -0.15(-1.87%) |
Dec 01, 2014 | 8.098 | 8.106 | 7.769 | 7.969 | 2,352,948 | -0.33(-4.01%) |
Nov 28, 2014 | 8.360 | 8.388 | 8.208 | 8.302 | 732,523 | -0.16(-1.85%) |
Nov 26, 2014 | 8.470 | 8.458 | 8.458 | 8.458 | 810,046 | +0.07(+0.79%) |
Nov 25, 2014 | 8.481 | 8.568 | 8.321 | 8.392 | 1,228,801 | +0.12(+1.47%) |
Nov 24, 2014 | 8.474 | 8.556 | 8.266 | 8.270 | 1,192,578 | -0.41(-4.69%) |
Nov 21, 2014 | 8.348 | 8.720 | 8.345 | 8.677 | 1,632,520 | +0.52(+6.33%) |
Nov 20, 2014 | 8.208 | 8.325 | 8.082 | 8.161 | 916,952 | -0.05(-0.57%) |
Nov 19, 2014 | 8.239 | 8.239 | 7.953 | 8.208 | 1,439,006 | +0.21(+2.64%) |
Nov 18, 2014 | 7.899 | 8.036 | 7.828 | 7.996 | 1,082,279 | +0.25(+3.28%) |
Nov 17, 2014 | 7.840 | 7.848 | 7.699 | 7.742 | 914,199 | +0.01(+0.10%) |
Nov 14, 2014 | 7.758 | 7.824 | 7.715 | 7.734 | 915,122 | -0.09(-1.15%) |
Nov 13, 2014 | 8.043 | 8.047 | 7.781 | 7.824 | 1,036,297 | -0.14(-1.77%) |
Nov 12, 2014 | 8.106 | 8.202 | 7.953 | 7.965 | 914,401 | +0.05(+0.69%) |
Nov 11, 2014 | 7.852 | 7.946 | 7.769 | 7.910 | 1,289,474 | +0.06(+0.75%) |
Nov 10, 2014 | 8.012 | 8.020 | 7.832 | 7.852 | 864,850 | -0.01(-0.10%) |
Nov 07, 2014 | 7.715 | 7.863 | 7.668 | 7.859 | 1,355,816 | +0.09(+1.11%) |
Nov 06, 2014 | 7.938 | 7.946 | 7.703 | 7.773 | 1,301,945 | -0.40(-4.93%) |
Nov 05, 2014 | 8.059 | 8.294 | 8.016 | 8.176 | 1,472,980 | +0.02(+0.19%) |
Nov 04, 2014 | 8.157 | 8.243 | 8.000 | 8.161 | 1,371,240 | +0.07(+0.87%) |