Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.740 | 7.767 | 7.615 | 7.615 | 4,361,416 | -0.21(-2.74%) |
Jan 29, 2015 | 7.704 | 7.829 | 7.650 | 7.829 | 3,898,075 | +0.13(+1.74%) |
Jan 28, 2015 | 7.927 | 7.990 | 7.686 | 7.695 | 4,178,635 | -0.21(-2.71%) |
Jan 27, 2015 | 7.954 | 7.972 | 7.856 | 7.910 | 3,427,929 | -0.12(-1.45%) |
Jan 26, 2015 | 7.910 | 8.044 | 7.829 | 8.026 | 3,720,162 | +0.09(+1.13%) |
Jan 23, 2015 | 7.999 | 8.088 | 7.883 | 7.936 | 3,746,969 | -0.05(-0.67%) |
Jan 22, 2015 | 7.776 | 7.990 | 7.677 | 7.990 | 6,374,666 | +0.28(+3.59%) |
Jan 21, 2015 | 7.704 | 7.784 | 7.525 | 7.713 | 10,799,635 | +0.01(+0.12%) |
Jan 20, 2015 | 7.954 | 8.044 | 7.677 | 7.704 | 11,425,408 | +0.04(+0.47%) |
Jan 16, 2015 | 7.606 | 7.713 | 7.579 | 7.668 | 8,667,049 | +0.04(+0.59%) |
Jan 15, 2015 | 7.767 | 7.802 | 7.597 | 7.624 | 4,360,824 | -0.13(-1.73%) |
Jan 14, 2015 | 7.713 | 7.954 | 7.641 | 7.758 | 9,616,419 | -0.02(-0.23%) |
Jan 13, 2015 | 7.776 | 7.874 | 7.659 | 7.776 | 7,752,300 | +0.04(+0.46%) |
Jan 12, 2015 | 7.758 | 7.776 | 7.642 | 7.740 | 6,139,841 | -0.04(-0.46%) |
Jan 09, 2015 | 7.793 | 7.829 | 7.695 | 7.776 | 5,255,740 | -0.02(-0.23%) |
Jan 08, 2015 | 7.847 | 7.954 | 7.731 | 7.793 | 7,783,427 | +0.00(+0.00%) |
Jan 07, 2015 | 8.088 | 8.137 | 7.150 | 7.793 | 43,319,740 | -0.22(-2.79%) |
Jan 06, 2015 | 8.240 | 8.249 | 7.834 | 8.017 | 6,617,265 | -0.22(-2.71%) |
Jan 05, 2015 | 8.312 | 8.365 | 8.124 | 8.240 | 4,514,839 | -0.13(-1.50%) |
Jan 02, 2015 | 8.365 | 8.428 | 8.169 | 8.365 | 3,898,405 | +0.04(+0.43%) |
Dec 31, 2014 | 8.321 | 8.330 | 8.330 | 8.330 | 2,918,985 | +0.02(+0.21%) |
Dec 30, 2014 | 8.303 | 8.383 | 8.298 | 8.312 | 1,611,713 | -0.04(-0.43%) |
Dec 29, 2014 | 8.356 | 8.419 | 8.312 | 8.347 | 1,956,462 | -0.01(-0.11%) |
Dec 26, 2014 | 8.356 | 8.428 | 8.330 | 8.356 | 1,510,029 | +0.04(+0.43%) |
Dec 24, 2014 | 8.258 | 8.321 | 8.321 | 8.321 | 1,597,117 | +0.05(+0.65%) |
Dec 23, 2014 | 8.151 | 8.347 | 8.151 | 8.267 | 3,472,652 | +0.19(+2.32%) |
Dec 22, 2014 | 8.088 | 8.222 | 7.986 | 8.079 | 3,868,651 | +0.00(+0.00%) |
Dec 19, 2014 | 8.070 | 8.142 | 8.017 | 8.079 | 7,412,100 | +0.02(+0.22%) |
Dec 18, 2014 | 8.196 | 8.222 | 7.977 | 8.061 | 5,378,736 | -0.04(-0.44%) |
Dec 17, 2014 | 7.874 | 8.106 | 7.802 | 8.097 | 5,693,710 | +0.28(+3.54%) |
Dec 16, 2014 | 7.883 | 8.035 | 7.811 | 7.820 | 4,916,655 | -0.17(-2.13%) |
Dec 15, 2014 | 8.079 | 8.151 | 7.865 | 7.990 | 4,572,454 | -0.04(-0.45%) |
Dec 12, 2014 | 8.044 | 8.204 | 7.977 | 8.026 | 4,781,573 | -0.11(-1.32%) |
Dec 11, 2014 | 8.178 | 8.319 | 8.115 | 8.133 | 6,085,381 | -0.03(-0.33%) |
Dec 10, 2014 | 8.446 | 8.473 | 8.142 | 8.160 | 5,691,401 | -0.30(-3.59%) |
Dec 09, 2014 | 8.312 | 8.490 | 8.276 | 8.464 | 4,893,466 | +0.05(+0.64%) |
Dec 08, 2014 | 8.401 | 8.642 | 8.347 | 8.410 | 6,948,159 | +0.01(+0.11%) |
Dec 05, 2014 | 8.356 | 8.464 | 8.343 | 8.401 | 4,591,380 | +0.07(+0.86%) |
Dec 04, 2014 | 8.365 | 8.473 | 8.285 | 8.330 | 4,674,272 | -0.02(-0.21%) |
Dec 03, 2014 | 8.231 | 8.401 | 8.231 | 8.347 | 3,414,489 | +0.10(+1.19%) |
Dec 02, 2014 | 8.222 | 8.330 | 8.188 | 8.249 | 2,700,699 | +0.04(+0.54%) |
Dec 01, 2014 | 8.276 | 8.294 | 8.133 | 8.204 | 5,742,869 | -0.12(-1.40%) |
Nov 28, 2014 | 8.347 | 8.401 | 8.280 | 8.321 | 1,651,432 | -0.04(-0.43%) |
Nov 26, 2014 | 8.276 | 8.356 | 8.356 | 8.356 | 1,551,466 | +0.09(+1.08%) |
Nov 25, 2014 | 8.249 | 8.330 | 8.240 | 8.267 | 4,946,497 | +0.04(+0.54%) |
Nov 24, 2014 | 8.249 | 8.330 | 8.124 | 8.222 | 5,440,525 | -0.02(-0.22%) |
Nov 21, 2014 | 8.455 | 8.499 | 8.204 | 8.240 | 7,100,469 | -0.09(-1.07%) |
Nov 20, 2014 | 7.963 | 8.419 | 7.945 | 8.330 | 9,212,247 | +0.31(+3.90%) |
Nov 19, 2014 | 8.258 | 8.267 | 8.017 | 8.017 | 5,502,597 | -0.21(-2.61%) |
Nov 18, 2014 | 8.169 | 8.374 | 8.105 | 8.231 | 13,162,757 | +0.08(+0.99%) |
Nov 17, 2014 | 8.160 | 8.269 | 8.070 | 8.151 | 7,383,260 | +0.21(+2.70%) |
Nov 14, 2014 | 7.981 | 7.981 | 7.847 | 7.936 | 2,762,659 | -0.05(-0.67%) |
Nov 13, 2014 | 8.133 | 8.133 | 7.950 | 7.990 | 4,053,758 | -0.13(-1.54%) |
Nov 12, 2014 | 8.026 | 8.115 | 7.959 | 8.115 | 3,876,309 | +0.06(+0.78%) |
Nov 11, 2014 | 8.017 | 8.070 | 7.918 | 8.053 | 3,678,041 | +0.04(+0.45%) |
Nov 10, 2014 | 7.954 | 8.044 | 7.883 | 8.017 | 3,146,368 | +0.08(+1.01%) |
Nov 07, 2014 | 7.918 | 7.990 | 7.847 | 7.936 | 3,163,449 | +0.00(+0.00%) |
Nov 06, 2014 | 7.802 | 7.972 | 7.744 | 7.936 | 3,170,856 | +0.11(+1.37%) |
Nov 05, 2014 | 7.954 | 7.963 | 7.784 | 7.829 | 2,829,751 | -0.08(-1.02%) |
Nov 04, 2014 | 7.865 | 7.981 | 7.816 | 7.910 | 2,942,891 | +0.00(+0.00%) |