Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.196 | 8.196 | 7.795 | 7.825 | 38,439 | -0.47(-5.63%) |
Jan 29, 2015 | 8.483 | 8.483 | 8.208 | 8.292 | 29,255 | -0.09(-1.07%) |
Jan 28, 2015 | 8.519 | 8.591 | 8.328 | 8.382 | 34,205 | -0.13(-1.48%) |
Jan 27, 2015 | 8.621 | 8.621 | 8.495 | 8.507 | 24,660 | -0.14(-1.59%) |
Jan 26, 2015 | 8.573 | 8.705 | 8.573 | 8.645 | 29,307 | +0.01(+0.07%) |
Jan 23, 2015 | 8.854 | 8.854 | 8.615 | 8.639 | 36,956 | -0.19(-2.10%) |
Jan 22, 2015 | 8.292 | 8.866 | 8.292 | 8.825 | 53,744 | +0.50(+6.04%) |
Jan 21, 2015 | 8.286 | 8.352 | 8.286 | 8.322 | 18,939 | +0.03(+0.36%) |
Jan 20, 2015 | 8.352 | 8.352 | 8.277 | 8.292 | 36,825 | -0.01(-0.07%) |
Jan 16, 2015 | 8.232 | 8.370 | 8.232 | 8.298 | 16,838 | +0.07(+0.80%) |
Jan 15, 2015 | 8.208 | 8.238 | 8.094 | 8.232 | 52,271 | +0.01(+0.07%) |
Jan 14, 2015 | 8.232 | 8.310 | 8.178 | 8.226 | 15,106 | -0.10(-1.15%) |
Jan 13, 2015 | 8.286 | 8.376 | 8.214 | 8.322 | 12,996 | +0.07(+0.80%) |
Jan 12, 2015 | 8.310 | 8.310 | 8.142 | 8.256 | 16,975 | -0.03(-0.36%) |
Jan 09, 2015 | 8.322 | 8.358 | 8.262 | 8.286 | 6,926 | -0.08(-0.93%) |
Jan 08, 2015 | 8.226 | 8.376 | 8.196 | 8.364 | 19,319 | +0.26(+3.18%) |
Jan 07, 2015 | 8.034 | 8.136 | 8.004 | 8.106 | 57,860 | +0.11(+1.42%) |
Jan 06, 2015 | 8.040 | 8.154 | 7.974 | 7.992 | 30,214 | -0.10(-1.26%) |
Jan 05, 2015 | 8.046 | 8.169 | 7.974 | 8.094 | 71,944 | -0.11(-1.31%) |
Jan 02, 2015 | 8.148 | 8.226 | 8.112 | 8.202 | 32,282 | +0.12(+1.48%) |
Dec 31, 2014 | 7.974 | 8.082 | 8.082 | 8.082 | 14,866 | -0.04(-0.52%) |
Dec 30, 2014 | 8.124 | 8.196 | 7.986 | 8.124 | 12,634 | -0.06(-0.73%) |
Dec 29, 2014 | 8.130 | 8.214 | 7.986 | 8.184 | 10,491 | +0.05(+0.66%) |
Dec 26, 2014 | 8.094 | 8.163 | 8.046 | 8.130 | 7,860 | +0.08(+0.97%) |
Dec 24, 2014 | 7.968 | 8.052 | 8.052 | 8.052 | 5,178 | +0.09(+1.13%) |
Dec 23, 2014 | 7.681 | 7.980 | 7.670 | 7.962 | 17,705 | +0.29(+3.83%) |
Dec 22, 2014 | 7.645 | 7.711 | 7.582 | 7.669 | 13,329 | +0.03(+0.39%) |
Dec 19, 2014 | 7.759 | 7.783 | 7.597 | 7.639 | 68,660 | -0.17(-2.15%) |
Dec 18, 2014 | 7.915 | 7.915 | 7.466 | 7.807 | 47,307 | -0.02(-0.23%) |
Dec 17, 2014 | 7.418 | 7.849 | 7.334 | 7.825 | 28,918 | +0.40(+5.40%) |
Dec 16, 2014 | 7.298 | 7.591 | 6.783 | 7.424 | 26,396 | +0.07(+0.98%) |
Dec 15, 2014 | 7.489 | 7.519 | 7.340 | 7.352 | 25,768 | -0.13(-1.68%) |
Dec 12, 2014 | 7.531 | 7.657 | 7.430 | 7.478 | 18,106 | -0.19(-2.42%) |
Dec 11, 2014 | 7.795 | 7.849 | 7.579 | 7.663 | 25,835 | -0.13(-1.69%) |
Dec 10, 2014 | 8.018 | 8.082 | 7.774 | 7.795 | 31,093 | -0.26(-3.27%) |
Dec 09, 2014 | 7.723 | 8.064 | 7.388 | 8.058 | 28,115 | +0.26(+3.38%) |
Dec 08, 2014 | 7.813 | 7.885 | 7.759 | 7.795 | 19,882 | -0.02(-0.23%) |
Dec 05, 2014 | 7.585 | 7.849 | 7.585 | 7.813 | 16,564 | +0.19(+2.51%) |
Dec 04, 2014 | 7.591 | 7.705 | 7.519 | 7.621 | 20,120 | -0.02(-0.24%) |
Dec 03, 2014 | 7.603 | 7.795 | 7.573 | 7.639 | 21,565 | +0.06(+0.79%) |
Dec 02, 2014 | 7.543 | 7.753 | 7.454 | 7.579 | 40,963 | +0.13(+1.69%) |
Dec 01, 2014 | 7.687 | 7.687 | 7.418 | 7.454 | 38,888 | -0.28(-3.64%) |
Nov 28, 2014 | 7.879 | 7.962 | 7.717 | 7.735 | 16,994 | -0.19(-2.42%) |
Nov 26, 2014 | 7.855 | 7.927 | 7.927 | 7.927 | 13,362 | -0.05(-0.60%) |
Nov 25, 2014 | 8.292 | 8.310 | 7.956 | 7.974 | 25,531 | -0.31(-3.76%) |
Nov 24, 2014 | 8.364 | 8.382 | 8.238 | 8.286 | 23,735 | -0.02(-0.29%) |
Nov 21, 2014 | 8.597 | 8.621 | 8.256 | 8.310 | 46,082 | -0.12(-1.42%) |
Nov 20, 2014 | 8.423 | 8.573 | 8.388 | 8.429 | 31,417 | -0.01(-0.07%) |
Nov 19, 2014 | 8.639 | 8.639 | 8.388 | 8.435 | 20,628 | -0.29(-3.29%) |
Nov 18, 2014 | 8.908 | 8.908 | 8.699 | 8.723 | 26,443 | -0.20(-2.21%) |
Nov 17, 2014 | 9.178 | 9.399 | 8.902 | 8.920 | 38,853 | -0.23(-2.55%) |
Nov 14, 2014 | 9.190 | 9.280 | 9.058 | 9.154 | 36,341 | -0.01(-0.07%) |
Nov 13, 2014 | 9.076 | 9.208 | 8.893 | 9.160 | 28,303 | +0.04(+0.46%) |
Nov 12, 2014 | 9.010 | 9.136 | 8.860 | 9.118 | 30,829 | +0.08(+0.93%) |
Nov 11, 2014 | 8.902 | 9.046 | 8.837 | 9.034 | 40,111 | +0.10(+1.07%) |
Nov 10, 2014 | 8.604 | 8.980 | 8.604 | 8.938 | 32,569 | +0.11(+1.22%) |
Nov 07, 2014 | 9.663 | 9.663 | 8.760 | 8.831 | 105,727 | -0.87(-9.01%) |
Nov 06, 2014 | 9.304 | 9.711 | 9.226 | 9.705 | 39,541 | +0.35(+3.71%) |
Nov 05, 2014 | 9.178 | 9.390 | 8.753 | 9.357 | 57,209 | +0.23(+2.56%) |
Nov 04, 2014 | 9.333 | 9.345 | 9.058 | 9.124 | 41,252 | -0.22(-2.31%) |