Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.698 | 7.724 | 7.573 | 7.573 | 4,385,226 | -0.21(-2.74%) |
Jan 29, 2015 | 7.662 | 7.787 | 7.609 | 7.787 | 3,919,356 | +0.13(+1.74%) |
Jan 28, 2015 | 7.884 | 7.947 | 7.644 | 7.653 | 4,201,447 | -0.21(-2.71%) |
Jan 27, 2015 | 7.911 | 7.929 | 7.813 | 7.867 | 3,446,643 | -0.12(-1.45%) |
Jan 26, 2015 | 7.867 | 8.000 | 7.787 | 7.982 | 3,740,472 | +0.09(+1.13%) |
Jan 23, 2015 | 7.955 | 8.044 | 7.840 | 7.893 | 3,767,425 | -0.05(-0.67%) |
Jan 22, 2015 | 7.733 | 7.947 | 7.636 | 7.947 | 6,409,467 | +0.28(+3.59%) |
Jan 21, 2015 | 7.662 | 7.742 | 7.484 | 7.671 | 10,858,593 | +0.01(+0.12%) |
Jan 20, 2015 | 7.911 | 8.000 | 7.636 | 7.662 | 11,487,782 | +0.04(+0.47%) |
Jan 16, 2015 | 7.564 | 7.671 | 7.538 | 7.627 | 8,714,365 | +0.04(+0.59%) |
Jan 15, 2015 | 7.724 | 7.760 | 7.556 | 7.582 | 4,384,631 | -0.13(-1.73%) |
Jan 14, 2015 | 7.671 | 7.911 | 7.600 | 7.715 | 9,668,917 | -0.02(-0.23%) |
Jan 13, 2015 | 7.733 | 7.831 | 7.618 | 7.733 | 7,794,622 | +0.04(+0.46%) |
Jan 12, 2015 | 7.715 | 7.733 | 7.601 | 7.698 | 6,173,360 | -0.04(-0.46%) |
Jan 09, 2015 | 7.751 | 7.787 | 7.653 | 7.733 | 5,284,433 | -0.02(-0.23%) |
Jan 08, 2015 | 7.804 | 7.911 | 7.689 | 7.751 | 7,825,919 | +0.00(+0.00%) |
Jan 07, 2015 | 8.044 | 8.093 | 7.111 | 7.751 | 43,556,232 | -0.22(-2.79%) |
Jan 06, 2015 | 8.195 | 8.204 | 7.791 | 7.973 | 6,653,390 | -0.22(-2.71%) |
Jan 05, 2015 | 8.267 | 8.320 | 8.080 | 8.195 | 4,539,486 | -0.12(-1.50%) |
Jan 02, 2015 | 8.320 | 8.382 | 8.124 | 8.320 | 3,919,688 | +0.04(+0.43%) |
Dec 31, 2014 | 8.275 | 8.284 | 8.284 | 8.284 | 2,934,921 | +0.02(+0.21%) |
Dec 30, 2014 | 8.258 | 8.338 | 8.253 | 8.267 | 1,620,512 | -0.04(-0.43%) |
Dec 29, 2014 | 8.311 | 8.373 | 8.267 | 8.302 | 1,967,143 | -0.01(-0.11%) |
Dec 26, 2014 | 8.311 | 8.382 | 8.284 | 8.311 | 1,518,272 | +0.04(+0.43%) |
Dec 24, 2014 | 8.213 | 8.275 | 8.275 | 8.275 | 1,605,836 | +0.05(+0.65%) |
Dec 23, 2014 | 8.107 | 8.302 | 8.107 | 8.222 | 3,491,610 | +0.19(+2.32%) |
Dec 22, 2014 | 8.044 | 8.178 | 7.942 | 8.036 | 3,889,772 | +0.00(+0.00%) |
Dec 19, 2014 | 8.027 | 8.098 | 7.973 | 8.036 | 7,452,564 | +0.02(+0.22%) |
Dec 18, 2014 | 8.151 | 8.178 | 7.933 | 8.018 | 5,408,099 | -0.04(-0.44%) |
Dec 17, 2014 | 7.831 | 8.062 | 7.760 | 8.053 | 5,724,794 | +0.28(+3.54%) |
Dec 16, 2014 | 7.840 | 7.991 | 7.769 | 7.778 | 4,943,496 | -0.17(-2.13%) |
Dec 15, 2014 | 8.036 | 8.107 | 7.822 | 7.947 | 4,597,416 | -0.04(-0.45%) |
Dec 12, 2014 | 8.000 | 8.160 | 7.933 | 7.982 | 4,807,677 | -0.11(-1.32%) |
Dec 11, 2014 | 8.133 | 8.274 | 8.071 | 8.089 | 6,118,603 | -0.03(-0.33%) |
Dec 10, 2014 | 8.400 | 8.427 | 8.098 | 8.116 | 5,722,472 | -0.30(-3.59%) |
Dec 09, 2014 | 8.267 | 8.444 | 8.231 | 8.418 | 4,920,181 | +0.05(+0.64%) |
Dec 08, 2014 | 8.355 | 8.595 | 8.302 | 8.364 | 6,986,091 | +0.01(+0.11%) |
Dec 05, 2014 | 8.311 | 8.418 | 8.298 | 8.355 | 4,616,446 | +0.07(+0.86%) |
Dec 04, 2014 | 8.320 | 8.427 | 8.240 | 8.284 | 4,699,790 | -0.02(-0.21%) |
Dec 03, 2014 | 8.187 | 8.355 | 8.187 | 8.302 | 3,433,130 | +0.10(+1.19%) |
Dec 02, 2014 | 8.178 | 8.284 | 8.143 | 8.204 | 2,715,443 | +0.04(+0.54%) |
Dec 01, 2014 | 8.231 | 8.249 | 8.089 | 8.160 | 5,774,221 | -0.12(-1.40%) |
Nov 28, 2014 | 8.302 | 8.355 | 8.236 | 8.275 | 1,660,447 | -0.04(-0.43%) |
Nov 26, 2014 | 8.231 | 8.311 | 8.311 | 8.311 | 1,559,936 | +0.09(+1.08%) |
Nov 25, 2014 | 8.204 | 8.284 | 8.195 | 8.222 | 4,973,501 | +0.04(+0.54%) |
Nov 24, 2014 | 8.204 | 8.284 | 8.080 | 8.178 | 5,470,226 | -0.02(-0.22%) |
Nov 21, 2014 | 8.409 | 8.453 | 8.160 | 8.195 | 7,139,233 | -0.09(-1.07%) |
Nov 20, 2014 | 7.920 | 8.373 | 7.902 | 8.284 | 9,262,540 | +0.31(+3.90%) |
Nov 19, 2014 | 8.213 | 8.222 | 7.973 | 7.973 | 5,532,637 | -0.21(-2.61%) |
Nov 18, 2014 | 8.124 | 8.329 | 8.061 | 8.187 | 13,234,616 | +0.08(+0.99%) |
Nov 17, 2014 | 8.116 | 8.224 | 8.027 | 8.107 | 7,423,567 | +0.21(+2.70%) |
Nov 14, 2014 | 7.938 | 7.938 | 7.804 | 7.893 | 2,777,741 | -0.05(-0.67%) |
Nov 13, 2014 | 8.089 | 8.089 | 7.907 | 7.947 | 4,075,888 | -0.12(-1.54%) |
Nov 12, 2014 | 7.982 | 8.071 | 7.915 | 8.071 | 3,897,471 | +0.06(+0.78%) |
Nov 11, 2014 | 7.973 | 8.027 | 7.875 | 8.009 | 3,698,121 | +0.04(+0.45%) |
Nov 10, 2014 | 7.911 | 8.000 | 7.840 | 7.973 | 3,163,545 | +0.08(+1.01%) |
Nov 07, 2014 | 7.875 | 7.947 | 7.804 | 7.893 | 3,180,719 | +0.00(+0.00%) |
Nov 06, 2014 | 7.760 | 7.929 | 7.702 | 7.893 | 3,188,167 | +0.11(+1.37%) |
Nov 05, 2014 | 7.911 | 7.920 | 7.742 | 7.787 | 2,845,199 | -0.08(-1.02%) |
Nov 04, 2014 | 7.822 | 7.938 | 7.773 | 7.867 | 2,958,957 | +0.00(+0.00%) |