Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.236 | 8.246 | 8.190 | 8.210 | 258,738 | -0.05(-0.55%) |
Jan 29, 2015 | 8.362 | 8.447 | 8.220 | 8.256 | 369,688 | -0.02(-0.24%) |
Jan 28, 2015 | 8.377 | 8.403 | 8.210 | 8.276 | 254,598 | -0.09(-1.03%) |
Jan 27, 2015 | 8.383 | 8.418 | 8.342 | 8.362 | 219,367 | -0.06(-0.72%) |
Jan 26, 2015 | 8.443 | 8.458 | 8.322 | 8.423 | 253,747 | +0.10(+1.22%) |
Jan 23, 2015 | 8.438 | 8.479 | 8.271 | 8.322 | 221,648 | -0.16(-1.85%) |
Jan 22, 2015 | 8.306 | 8.540 | 8.276 | 8.479 | 402,573 | +0.15(+1.76%) |
Jan 21, 2015 | 8.296 | 8.352 | 8.180 | 8.332 | 367,133 | +0.06(+0.74%) |
Jan 20, 2015 | 8.352 | 8.352 | 8.118 | 8.271 | 437,342 | +0.02(+0.18%) |
Jan 16, 2015 | 8.256 | 8.350 | 8.181 | 8.256 | 392,240 | -0.02(-0.30%) |
Jan 15, 2015 | 8.395 | 8.414 | 8.281 | 8.281 | 352,120 | -0.09(-1.07%) |
Jan 14, 2015 | 8.295 | 8.405 | 8.281 | 8.370 | 373,688 | -0.02(-0.30%) |
Jan 13, 2015 | 8.464 | 8.479 | 8.355 | 8.395 | 467,229 | -0.03(-0.41%) |
Jan 12, 2015 | 8.385 | 8.429 | 8.263 | 8.429 | 403,011 | +0.04(+0.47%) |
Jan 09, 2015 | 8.305 | 8.419 | 8.256 | 8.390 | 315,213 | +0.09(+1.08%) |
Jan 08, 2015 | 8.226 | 8.340 | 8.196 | 8.300 | 367,722 | +0.14(+1.70%) |
Jan 07, 2015 | 8.127 | 8.241 | 8.126 | 8.162 | 570,042 | +0.09(+1.11%) |
Jan 06, 2015 | 8.048 | 8.122 | 7.948 | 8.072 | 961,031 | +0.06(+0.80%) |
Jan 05, 2015 | 7.988 | 8.082 | 7.983 | 8.008 | 463,740 | -0.04(-0.55%) |
Jan 02, 2015 | 8.072 | 8.127 | 7.958 | 8.053 | 280,485 | -0.00(-0.06%) |
Dec 31, 2014 | 8.003 | 8.057 | 8.057 | 8.057 | 582,037 | -0.00(-0.06%) |
Dec 30, 2014 | 8.023 | 8.107 | 7.958 | 8.062 | 640,550 | +0.00(+0.00%) |
Dec 29, 2014 | 8.038 | 8.097 | 7.953 | 8.062 | 631,408 | +0.02(+0.31%) |
Dec 26, 2014 | 7.934 | 8.053 | 7.934 | 8.038 | 444,998 | +0.11(+1.38%) |
Dec 24, 2014 | 7.909 | 7.929 | 7.929 | 7.929 | 489,266 | -0.05(-0.68%) |
Dec 23, 2014 | 8.003 | 8.036 | 7.919 | 7.983 | 620,515 | +0.00(+0.00%) |
Dec 22, 2014 | 8.102 | 8.172 | 7.904 | 7.983 | 970,651 | -0.12(-1.53%) |
Dec 19, 2014 | 7.810 | 8.107 | 7.785 | 8.107 | 674,839 | +0.23(+2.89%) |
Dec 18, 2014 | 8.107 | 8.167 | 7.805 | 7.879 | 1,212,957 | -0.12(-1.55%) |
Dec 17, 2014 | 7.948 | 8.013 | 7.611 | 8.003 | 975,824 | +0.05(+0.69%) |
Dec 16, 2014 | 8.057 | 8.072 | 7.948 | 7.948 | 682,024 | -0.14(-1.78%) |
Dec 15, 2014 | 8.082 | 8.142 | 8.057 | 8.092 | 424,712 | +0.01(+0.18%) |
Dec 12, 2014 | 8.360 | 8.504 | 8.062 | 8.077 | 700,976 | -0.35(-4.18%) |
Dec 11, 2014 | 8.414 | 8.529 | 8.405 | 8.429 | 589,415 | -0.01(-0.12%) |
Dec 10, 2014 | 8.469 | 8.548 | 8.385 | 8.439 | 676,129 | -0.06(-0.70%) |
Dec 09, 2014 | 8.469 | 8.543 | 8.429 | 8.499 | 337,124 | -0.02(-0.29%) |
Dec 08, 2014 | 8.553 | 8.573 | 8.434 | 8.524 | 496,252 | -0.08(-0.92%) |
Dec 05, 2014 | 8.588 | 8.648 | 8.529 | 8.603 | 539,911 | +0.05(+0.58%) |
Dec 04, 2014 | 8.509 | 8.563 | 8.479 | 8.553 | 367,087 | +0.00(+0.00%) |
Dec 03, 2014 | 8.712 | 8.712 | 8.509 | 8.553 | 619,406 | -0.08(-0.98%) |
Dec 02, 2014 | 8.578 | 8.672 | 8.548 | 8.638 | 689,946 | +0.04(+0.52%) |
Dec 01, 2014 | 8.603 | 8.603 | 8.405 | 8.593 | 507,429 | -0.01(-0.12%) |
Nov 28, 2014 | 8.603 | 8.616 | 8.504 | 8.603 | 559,010 | +0.03(+0.35%) |
Nov 26, 2014 | 8.489 | 8.573 | 8.573 | 8.573 | 826,066 | +0.08(+0.93%) |
Nov 25, 2014 | 8.335 | 8.548 | 8.335 | 8.494 | 725,199 | -0.01(-0.17%) |
Nov 24, 2014 | 8.429 | 8.524 | 8.385 | 8.509 | 542,503 | +0.08(+0.94%) |
Nov 21, 2014 | 8.330 | 8.444 | 8.246 | 8.429 | 829,672 | +0.10(+1.25%) |
Nov 20, 2014 | 8.191 | 8.365 | 8.191 | 8.325 | 653,852 | +0.07(+0.84%) |
Nov 19, 2014 | 8.365 | 8.449 | 8.251 | 8.256 | 742,483 | -0.16(-1.94%) |
Nov 18, 2014 | 8.226 | 8.419 | 7.973 | 8.419 | 1,991,561 | +0.07(+0.89%) |
Nov 17, 2014 | 8.355 | 8.429 | 8.335 | 8.345 | 752,099 | -0.08(-1.00%) |
Nov 14, 2014 | 8.439 | 8.454 | 8.320 | 8.429 | 1,118,307 | -0.03(-0.35%) |
Nov 13, 2014 | 8.454 | 8.524 | 8.434 | 8.459 | 907,863 | -0.05(-0.64%) |
Nov 12, 2014 | 8.519 | 8.533 | 8.405 | 8.514 | 1,505,323 | +0.00(+0.06%) |
Nov 11, 2014 | 8.365 | 8.509 | 8.281 | 8.509 | 7,874,009 | -0.57(-6.23%) |
Nov 10, 2014 | 9.094 | 9.114 | 8.985 | 9.074 | 169,012 | +0.01(+0.11%) |
Nov 07, 2014 | 9.049 | 9.119 | 8.995 | 9.064 | 85,111 | -0.01(-0.11%) |
Nov 06, 2014 | 8.886 | 9.160 | 8.886 | 9.074 | 128,128 | -0.00(-0.05%) |
Nov 05, 2014 | 9.148 | 9.148 | 9.000 | 9.079 | 121,259 | -0.06(-0.70%) |
Nov 04, 2014 | 9.094 | 9.148 | 9.054 | 9.143 | 131,880 | +0.07(+0.77%) |