Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.420 | 8.588 | 8.396 | 8.420 | 8,254,419 | -0.04(-0.47%) |
Jan 29, 2015 | 8.404 | 8.476 | 8.228 | 8.460 | 6,825,346 | +0.10(+1.15%) |
Jan 28, 2015 | 8.476 | 8.500 | 8.332 | 8.364 | 3,822,142 | -0.07(-0.85%) |
Jan 27, 2015 | 8.340 | 8.524 | 8.220 | 8.436 | 6,214,341 | +0.02(+0.28%) |
Jan 26, 2015 | 8.420 | 8.512 | 8.372 | 8.412 | 6,388,723 | +0.00(+0.00%) |
Jan 23, 2015 | 8.364 | 8.516 | 8.324 | 8.412 | 5,432,544 | +0.06(+0.67%) |
Jan 22, 2015 | 8.196 | 8.372 | 8.188 | 8.356 | 3,718,994 | +0.18(+2.25%) |
Jan 21, 2015 | 8.188 | 8.284 | 8.117 | 8.173 | 4,998,258 | +0.00(+0.00%) |
Jan 20, 2015 | 8.013 | 8.196 | 7.965 | 8.173 | 7,646,244 | +0.15(+1.89%) |
Jan 16, 2015 | 7.925 | 8.021 | 7.909 | 8.021 | 3,862,448 | +0.09(+1.11%) |
Jan 15, 2015 | 7.981 | 8.061 | 7.917 | 7.933 | 3,483,941 | -0.09(-1.10%) |
Jan 14, 2015 | 7.941 | 8.029 | 7.869 | 8.021 | 4,806,822 | +0.06(+0.70%) |
Jan 13, 2015 | 7.949 | 8.093 | 7.837 | 7.965 | 6,306,096 | +0.03(+0.40%) |
Jan 12, 2015 | 7.909 | 7.957 | 7.853 | 7.933 | 5,003,863 | +0.00(+0.00%) |
Jan 09, 2015 | 7.709 | 7.953 | 7.677 | 7.933 | 9,183,565 | +0.20(+2.58%) |
Jan 08, 2015 | 7.709 | 7.829 | 7.573 | 7.733 | 10,197,278 | +0.18(+2.33%) |
Jan 07, 2015 | 7.206 | 7.565 | 7.182 | 7.557 | 7,793,107 | +0.40(+5.58%) |
Jan 06, 2015 | 7.190 | 7.254 | 7.062 | 7.158 | 3,644,844 | -0.01(-0.11%) |
Jan 05, 2015 | 7.182 | 7.238 | 7.142 | 7.166 | 4,391,999 | -0.07(-0.99%) |
Jan 02, 2015 | 7.270 | 7.334 | 7.190 | 7.238 | 3,943,866 | +0.02(+0.33%) |
Dec 31, 2014 | 7.358 | 7.214 | 7.214 | 7.214 | 3,694,183 | -0.10(-1.31%) |
Dec 30, 2014 | 7.254 | 7.422 | 7.206 | 7.310 | 4,320,793 | +0.06(+0.88%) |
Dec 29, 2014 | 7.134 | 7.262 | 7.134 | 7.246 | 1,984,541 | +0.12(+1.68%) |
Dec 26, 2014 | 7.190 | 7.270 | 7.118 | 7.126 | 1,679,175 | -0.06(-0.83%) |
Dec 24, 2014 | 7.102 | 7.186 | 7.186 | 7.186 | 2,486,489 | +0.12(+1.64%) |
Dec 23, 2014 | 6.998 | 7.102 | 6.990 | 7.070 | 3,640,631 | +0.08(+1.14%) |
Dec 22, 2014 | 6.902 | 6.990 | 6.878 | 6.990 | 3,284,668 | +0.09(+1.27%) |
Dec 19, 2014 | 7.022 | 7.030 | 6.902 | 6.902 | 9,160,099 | -0.14(-1.93%) |
Dec 18, 2014 | 6.966 | 7.038 | 6.838 | 7.038 | 4,547,676 | +0.14(+2.09%) |
Dec 17, 2014 | 6.798 | 6.902 | 6.766 | 6.894 | 4,614,936 | +0.10(+1.41%) |
Dec 16, 2014 | 6.862 | 6.878 | 6.766 | 6.798 | 5,779,855 | -0.09(-1.28%) |
Dec 15, 2014 | 7.014 | 7.070 | 6.886 | 6.886 | 5,316,218 | -0.07(-1.03%) |
Dec 12, 2014 | 6.822 | 6.998 | 6.814 | 6.958 | 5,823,609 | +0.02(+0.35%) |
Dec 11, 2014 | 6.966 | 7.022 | 6.926 | 6.934 | 4,332,921 | +0.02(+0.23%) |
Dec 10, 2014 | 6.982 | 7.030 | 6.902 | 6.918 | 3,765,102 | -0.11(-1.53%) |
Dec 09, 2014 | 6.974 | 7.062 | 6.910 | 7.026 | 4,159,975 | -0.02(-0.28%) |
Dec 08, 2014 | 6.982 | 7.062 | 6.926 | 7.046 | 6,023,831 | +0.03(+0.46%) |
Dec 05, 2014 | 6.918 | 7.038 | 6.862 | 7.014 | 4,240,093 | +0.08(+1.15%) |
Dec 04, 2014 | 6.918 | 6.982 | 6.862 | 6.934 | 3,737,170 | -0.02(-0.23%) |
Dec 03, 2014 | 7.030 | 7.086 | 6.934 | 6.950 | 3,780,443 | -0.06(-0.91%) |
Dec 02, 2014 | 6.950 | 7.114 | 6.934 | 7.014 | 7,666,351 | +0.05(+0.69%) |
Dec 01, 2014 | 6.934 | 7.022 | 6.890 | 6.966 | 4,796,559 | +0.00(+0.00%) |
Nov 28, 2014 | 6.886 | 6.974 | 6.874 | 6.966 | 1,663,012 | +0.10(+1.40%) |
Nov 26, 2014 | 6.886 | 6.870 | 6.870 | 6.870 | 2,156,776 | +0.00(+0.00%) |
Nov 25, 2014 | 6.898 | 6.930 | 6.843 | 6.870 | 3,763,522 | -0.03(-0.40%) |
Nov 24, 2014 | 6.779 | 6.898 | 6.763 | 6.898 | 3,050,551 | +0.11(+1.64%) |
Nov 21, 2014 | 6.843 | 6.858 | 6.771 | 6.787 | 3,428,471 | -0.02(-0.23%) |
Nov 20, 2014 | 6.716 | 6.835 | 6.716 | 6.803 | 2,456,767 | +0.07(+1.06%) |
Nov 19, 2014 | 6.819 | 6.819 | 6.700 | 6.731 | 3,877,481 | -0.08(-1.17%) |
Nov 18, 2014 | 6.755 | 6.858 | 6.747 | 6.811 | 3,753,235 | +0.06(+0.82%) |
Nov 17, 2014 | 6.747 | 6.803 | 6.723 | 6.755 | 4,840,801 | -0.01(-0.12%) |
Nov 14, 2014 | 6.731 | 6.807 | 6.731 | 6.763 | 5,830,910 | +0.03(+0.47%) |
Nov 13, 2014 | 6.787 | 6.811 | 6.716 | 6.731 | 3,215,264 | -0.05(-0.76%) |
Nov 12, 2014 | 6.612 | 6.803 | 6.589 | 6.783 | 3,148,091 | +0.04(+0.53%) |
Nov 11, 2014 | 6.779 | 6.835 | 6.716 | 6.747 | 5,037,168 | -0.04(-0.58%) |
Nov 10, 2014 | 6.596 | 6.803 | 6.596 | 6.787 | 9,036,446 | +0.20(+3.01%) |
Nov 07, 2014 | 6.533 | 6.604 | 6.501 | 6.589 | 6,246,930 | +0.04(+0.61%) |
Nov 06, 2014 | 6.303 | 6.549 | 6.279 | 6.549 | 17,292,554 | +0.15(+2.36%) |
Nov 05, 2014 | 6.501 | 6.509 | 6.342 | 6.398 | 8,495,341 | -0.07(-1.04%) |
Nov 04, 2014 | 6.374 | 6.493 | 6.374 | 6.466 | 6,359,953 | +0.08(+1.18%) |