Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.178 | 8.278 | 8.041 | 8.067 | 25,704,846 | -0.12(-1.46%) |
Jan 29, 2015 | 8.020 | 8.218 | 7.884 | 8.187 | 30,485,596 | +0.15(+1.83%) |
Jan 28, 2015 | 8.383 | 8.397 | 8.033 | 8.039 | 33,848,128 | -0.09(-1.09%) |
Jan 27, 2015 | 8.297 | 8.303 | 8.144 | 8.128 | 32,440,790 | -0.44(-5.13%) |
Jan 26, 2015 | 8.567 | 8.596 | 8.479 | 8.567 | 22,796,992 | -0.02(-0.20%) |
Jan 23, 2015 | 8.548 | 8.637 | 8.497 | 8.585 | 28,322,220 | +0.04(+0.43%) |
Jan 22, 2015 | 8.304 | 8.564 | 8.160 | 8.548 | 32,117,724 | +0.30(+3.70%) |
Jan 21, 2015 | 8.112 | 8.316 | 8.053 | 8.243 | 29,720,174 | +0.08(+1.01%) |
Jan 20, 2015 | 8.131 | 8.197 | 7.948 | 8.160 | 31,750,786 | +0.12(+1.54%) |
Jan 16, 2015 | 7.822 | 8.053 | 7.804 | 8.036 | 35,838,468 | +0.19(+2.36%) |
Jan 15, 2015 | 8.134 | 8.159 | 7.830 | 7.851 | 28,813,490 | -0.21(-2.64%) |
Jan 14, 2015 | 7.982 | 8.141 | 7.917 | 8.064 | 37,473,172 | -0.08(-0.99%) |
Jan 13, 2015 | 8.313 | 8.485 | 8.019 | 8.145 | 38,228,612 | -0.01(-0.15%) |
Jan 12, 2015 | 8.365 | 8.373 | 8.113 | 8.157 | 21,034,502 | -0.17(-2.06%) |
Jan 09, 2015 | 8.488 | 8.498 | 8.234 | 8.329 | 28,353,202 | -0.11(-1.29%) |
Jan 08, 2015 | 8.270 | 8.472 | 8.251 | 8.437 | 26,614,204 | +0.31(+3.83%) |
Jan 07, 2015 | 8.032 | 8.165 | 7.991 | 8.126 | 26,532,186 | +0.20(+2.50%) |
Jan 06, 2015 | 8.168 | 8.193 | 7.854 | 7.928 | 26,597,814 | -0.21(-2.64%) |
Jan 05, 2015 | 8.318 | 8.336 | 8.098 | 8.143 | 28,774,418 | -0.26(-3.05%) |
Jan 02, 2015 | 8.518 | 8.593 | 8.309 | 8.399 | 25,285,932 | -0.04(-0.42%) |
Dec 31, 2014 | 8.643 | 8.434 | 8.434 | 8.434 | 18,261,732 | -0.18(-2.10%) |
Dec 30, 2014 | 8.680 | 8.726 | 8.595 | 8.616 | 14,569,470 | -0.12(-1.42%) |
Dec 29, 2014 | 8.725 | 8.775 | 8.716 | 8.740 | 10,188,697 | -0.00(-0.04%) |
Dec 26, 2014 | 8.670 | 8.777 | 8.667 | 8.743 | 8,200,610 | +0.12(+1.42%) |
Dec 24, 2014 | 8.625 | 8.621 | 8.621 | 8.621 | 4,161,742 | +0.01(+0.11%) |
Dec 23, 2014 | 8.731 | 8.732 | 8.584 | 8.611 | 13,809,721 | -0.06(-0.65%) |
Dec 22, 2014 | 8.598 | 8.671 | 8.587 | 8.668 | 19,630,292 | +0.06(+0.69%) |
Dec 19, 2014 | 8.564 | 8.693 | 8.526 | 8.609 | 24,733,732 | +0.06(+0.67%) |
Dec 18, 2014 | 8.393 | 8.552 | 8.344 | 8.551 | 31,401,920 | +0.40(+4.94%) |
Dec 17, 2014 | 7.880 | 8.201 | 7.860 | 8.149 | 40,970,820 | +0.28(+3.56%) |
Dec 16, 2014 | 8.026 | 8.268 | 7.866 | 7.869 | 37,987,880 | -0.27(-3.30%) |
Dec 15, 2014 | 8.392 | 8.451 | 8.084 | 8.137 | 37,347,752 | -0.17(-2.04%) |
Dec 12, 2014 | 8.326 | 8.519 | 8.304 | 8.307 | 24,513,180 | -0.18(-2.18%) |
Dec 11, 2014 | 8.457 | 8.689 | 8.455 | 8.492 | 17,509,802 | +0.08(+0.96%) |
Dec 10, 2014 | 8.656 | 8.693 | 8.378 | 8.411 | 27,338,900 | -0.28(-3.19%) |
Dec 09, 2014 | 8.424 | 8.694 | 8.368 | 8.688 | 27,602,602 | +0.06(+0.74%) |
Dec 08, 2014 | 8.715 | 8.786 | 8.538 | 8.625 | 18,763,728 | -0.13(-1.49%) |
Dec 05, 2014 | 8.783 | 8.808 | 8.717 | 8.755 | 13,503,526 | +0.00(+0.05%) |
Dec 04, 2014 | 8.746 | 8.821 | 8.682 | 8.751 | 20,664,938 | -0.01(-0.15%) |
Dec 03, 2014 | 8.754 | 8.786 | 8.656 | 8.764 | 16,713,653 | +0.04(+0.40%) |
Dec 02, 2014 | 8.678 | 8.762 | 8.644 | 8.729 | 15,300,347 | +0.07(+0.80%) |
Dec 01, 2014 | 8.814 | 8.846 | 8.597 | 8.660 | 24,115,146 | -0.20(-2.28%) |
Nov 28, 2014 | 8.831 | 8.903 | 8.821 | 8.862 | 7,940,965 | +0.08(+0.89%) |
Nov 26, 2014 | 8.686 | 8.784 | 8.784 | 8.784 | 14,533,089 | +0.11(+1.30%) |
Nov 25, 2014 | 8.668 | 8.720 | 8.625 | 8.671 | 15,496,582 | +0.03(+0.30%) |
Nov 24, 2014 | 8.557 | 8.651 | 8.543 | 8.645 | 13,109,547 | +0.14(+1.59%) |
Nov 21, 2014 | 8.631 | 8.643 | 8.458 | 8.510 | 20,005,360 | +0.03(+0.37%) |
Nov 20, 2014 | 8.334 | 8.492 | 8.318 | 8.478 | 9,766,126 | +0.08(+0.90%) |
Nov 19, 2014 | 8.461 | 8.461 | 8.328 | 8.402 | 18,546,746 | -0.08(-0.92%) |
Nov 18, 2014 | 8.369 | 8.502 | 8.369 | 8.481 | 11,071,881 | +0.13(+1.56%) |
Nov 17, 2014 | 8.367 | 8.403 | 8.277 | 8.351 | 15,302,212 | -0.05(-0.62%) |
Nov 14, 2014 | 8.349 | 8.404 | 8.296 | 8.402 | 12,323,797 | +0.05(+0.60%) |
Nov 13, 2014 | 8.317 | 8.416 | 8.278 | 8.352 | 24,262,100 | +0.07(+0.83%) |
Nov 12, 2014 | 8.189 | 8.301 | 8.187 | 8.283 | 14,327,121 | +0.03(+0.37%) |
Nov 11, 2014 | 8.211 | 8.252 | 8.164 | 8.252 | 18,319,268 | +0.05(+0.57%) |
Nov 10, 2014 | 8.153 | 8.225 | 8.111 | 8.206 | 16,117,227 | +0.06(+0.76%) |
Nov 07, 2014 | 8.188 | 8.197 | 8.063 | 8.143 | 21,119,066 | -0.02(-0.23%) |
Nov 06, 2014 | 8.106 | 8.166 | 8.042 | 8.162 | 25,065,630 | +0.05(+0.67%) |
Nov 05, 2014 | 8.214 | 8.216 | 8.054 | 8.108 | 28,344,846 | -0.00(-0.06%) |
Nov 04, 2014 | 8.112 | 8.152 | 7.999 | 8.113 | 28,805,770 | -0.05(-0.62%) |