Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.589 | 7.737 | 7.520 | 8.022 | 2,507,888 | +0.34(+4.48%) |
Jan 29, 2015 | 7.678 | 7.737 | 7.560 | 7.678 | 616,411 | +0.03(+0.39%) |
Jan 28, 2015 | 7.786 | 7.864 | 7.599 | 7.648 | 542,923 | -0.13(-1.64%) |
Jan 27, 2015 | 7.835 | 7.869 | 7.722 | 7.776 | 641,563 | -0.09(-1.12%) |
Jan 26, 2015 | 7.815 | 7.923 | 7.786 | 7.864 | 846,445 | +0.08(+1.01%) |
Jan 23, 2015 | 7.874 | 7.982 | 7.776 | 7.786 | 696,790 | -0.11(-1.37%) |
Jan 22, 2015 | 7.756 | 7.914 | 7.628 | 7.894 | 1,316,857 | +0.16(+2.03%) |
Jan 21, 2015 | 7.796 | 7.825 | 7.638 | 7.737 | 486,565 | -0.10(-1.25%) |
Jan 20, 2015 | 8.022 | 8.081 | 7.835 | 7.835 | 925,170 | -0.01(-0.13%) |
Jan 16, 2015 | 7.658 | 7.855 | 7.628 | 7.845 | 548,728 | +0.14(+1.79%) |
Jan 15, 2015 | 7.815 | 7.874 | 7.599 | 7.707 | 637,501 | -0.12(-1.51%) |
Jan 14, 2015 | 7.884 | 7.904 | 7.756 | 7.825 | 314,729 | -0.12(-1.49%) |
Jan 13, 2015 | 8.031 | 8.100 | 7.805 | 7.943 | 507,450 | -0.05(-0.62%) |
Jan 12, 2015 | 8.012 | 8.045 | 7.859 | 7.992 | 414,514 | +0.00(+0.00%) |
Jan 09, 2015 | 7.923 | 8.100 | 7.874 | 7.992 | 581,139 | +0.05(+0.62%) |
Jan 08, 2015 | 7.953 | 8.061 | 7.864 | 7.943 | 973,164 | +0.08(+1.00%) |
Jan 07, 2015 | 7.579 | 7.884 | 7.540 | 7.864 | 951,050 | +0.30(+4.03%) |
Jan 06, 2015 | 7.589 | 7.638 | 7.461 | 7.560 | 789,116 | +0.02(+0.26%) |
Jan 05, 2015 | 7.491 | 7.638 | 7.393 | 7.540 | 486,481 | +0.03(+0.39%) |
Jan 02, 2015 | 7.619 | 7.628 | 7.432 | 7.510 | 392,821 | -0.06(-0.78%) |
Dec 31, 2014 | 7.628 | 7.569 | 7.569 | 7.569 | 376,584 | -0.06(-0.77%) |
Dec 30, 2014 | 7.599 | 7.756 | 7.560 | 7.628 | 333,603 | +0.00(+0.00%) |
Dec 29, 2014 | 7.245 | 7.668 | 7.137 | 7.628 | 1,824,252 | +0.41(+5.72%) |
Dec 26, 2014 | 7.137 | 7.442 | 7.039 | 7.216 | 1,949,668 | +0.11(+1.52%) |
Dec 24, 2014 | 7.078 | 7.107 | 7.107 | 7.107 | 304,156 | +0.01(+0.14%) |
Dec 23, 2014 | 7.176 | 7.225 | 7.029 | 7.098 | 765,118 | -0.03(-0.41%) |
Dec 22, 2014 | 7.186 | 7.216 | 7.009 | 7.127 | 459,971 | -0.08(-1.09%) |
Dec 19, 2014 | 7.343 | 7.343 | 7.073 | 7.206 | 1,312,770 | -0.15(-2.01%) |
Dec 18, 2014 | 7.294 | 7.442 | 7.216 | 7.353 | 537,589 | +0.12(+1.63%) |
Dec 17, 2014 | 7.147 | 7.265 | 6.970 | 7.235 | 619,300 | +0.09(+1.24%) |
Dec 16, 2014 | 7.029 | 7.324 | 6.980 | 7.147 | 925,386 | +0.02(+0.28%) |
Dec 15, 2014 | 7.157 | 7.294 | 7.088 | 7.127 | 510,467 | +0.02(+0.28%) |
Dec 12, 2014 | 7.009 | 7.137 | 7.009 | 7.107 | 444,750 | +0.01(+0.14%) |
Dec 11, 2014 | 7.245 | 7.363 | 7.088 | 7.098 | 318,006 | -0.14(-1.90%) |
Dec 10, 2014 | 7.363 | 7.373 | 7.137 | 7.235 | 487,270 | -0.14(-1.87%) |
Dec 09, 2014 | 7.117 | 7.383 | 7.048 | 7.373 | 592,259 | +0.20(+2.74%) |
Dec 08, 2014 | 7.235 | 7.304 | 7.157 | 7.176 | 449,202 | -0.10(-1.35%) |
Dec 05, 2014 | 7.127 | 7.304 | 7.117 | 7.275 | 350,956 | +0.16(+2.21%) |
Dec 04, 2014 | 7.147 | 7.201 | 7.029 | 7.117 | 364,660 | -0.05(-0.69%) |
Dec 03, 2014 | 7.048 | 7.176 | 6.960 | 7.166 | 487,793 | +0.10(+1.39%) |
Dec 02, 2014 | 7.048 | 7.147 | 7.029 | 7.068 | 350,751 | +0.02(+0.28%) |
Dec 01, 2014 | 7.284 | 7.324 | 7.029 | 7.048 | 631,982 | -0.24(-3.24%) |
Nov 28, 2014 | 7.235 | 7.383 | 7.235 | 7.284 | 209,634 | +0.05(+0.68%) |
Nov 26, 2014 | 7.393 | 7.235 | 7.235 | 7.235 | 488,175 | -0.14(-1.87%) |
Nov 25, 2014 | 7.383 | 7.471 | 7.353 | 7.373 | 455,068 | +0.00(+0.00%) |
Nov 24, 2014 | 7.324 | 7.439 | 7.324 | 7.373 | 494,506 | +0.05(+0.67%) |
Nov 21, 2014 | 7.520 | 7.540 | 7.265 | 7.324 | 732,996 | -0.12(-1.59%) |
Nov 20, 2014 | 7.412 | 7.501 | 7.373 | 7.442 | 332,245 | +0.01(+0.13%) |
Nov 19, 2014 | 7.471 | 7.501 | 7.363 | 7.432 | 453,439 | -0.02(-0.26%) |
Nov 18, 2014 | 7.501 | 7.569 | 7.393 | 7.451 | 941,956 | -0.07(-0.91%) |
Nov 17, 2014 | 7.756 | 7.805 | 7.501 | 7.520 | 344,846 | -0.26(-3.28%) |
Nov 14, 2014 | 7.844 | 7.874 | 7.717 | 7.775 | 334,781 | -0.08(-1.00%) |
Nov 13, 2014 | 7.874 | 7.982 | 7.805 | 7.854 | 636,324 | -0.04(-0.50%) |
Nov 12, 2014 | 7.707 | 7.913 | 7.697 | 7.893 | 462,393 | +0.18(+2.29%) |
Nov 11, 2014 | 7.775 | 7.795 | 7.687 | 7.717 | 207,755 | -0.05(-0.63%) |
Nov 10, 2014 | 7.726 | 7.834 | 7.726 | 7.766 | 381,222 | +0.05(+0.64%) |
Nov 07, 2014 | 7.756 | 7.756 | 7.628 | 7.717 | 657,157 | -0.04(-0.51%) |
Nov 06, 2014 | 7.726 | 7.825 | 7.697 | 7.756 | 494,364 | +0.06(+0.77%) |
Nov 05, 2014 | 7.726 | 7.815 | 7.646 | 7.697 | 467,512 | +0.00(+0.00%) |
Nov 04, 2014 | 7.609 | 7.726 | 7.540 | 7.697 | 816,511 | +0.09(+1.16%) |