Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.397 | 8.446 | 8.307 | 8.314 | 1,613,333 | -0.17(-2.04%) |
Jan 29, 2015 | 8.355 | 8.491 | 8.314 | 8.487 | 1,189,772 | +0.16(+1.91%) |
Jan 28, 2015 | 8.563 | 8.598 | 8.321 | 8.328 | 2,033,369 | -0.21(-2.51%) |
Jan 27, 2015 | 8.543 | 8.646 | 8.511 | 8.543 | 1,803,696 | -0.13(-1.52%) |
Jan 26, 2015 | 8.508 | 8.688 | 8.439 | 8.674 | 1,594,337 | +0.13(+1.54%) |
Jan 23, 2015 | 8.674 | 8.723 | 8.515 | 8.543 | 1,021,878 | -0.18(-2.07%) |
Jan 22, 2015 | 8.549 | 8.737 | 8.328 | 8.723 | 1,967,076 | +0.48(+5.89%) |
Jan 21, 2015 | 8.245 | 8.355 | 8.189 | 8.238 | 1,449,819 | -0.01(-0.17%) |
Jan 20, 2015 | 8.300 | 8.321 | 8.189 | 8.252 | 2,024,349 | -0.05(-0.58%) |
Jan 16, 2015 | 8.210 | 8.369 | 8.210 | 8.300 | 2,113,435 | +0.05(+0.59%) |
Jan 15, 2015 | 8.376 | 8.390 | 8.231 | 8.252 | 1,238,816 | -0.13(-1.57%) |
Jan 14, 2015 | 8.349 | 8.411 | 8.238 | 8.383 | 1,156,957 | -0.08(-0.98%) |
Jan 13, 2015 | 8.577 | 8.695 | 8.397 | 8.466 | 1,949,037 | -0.06(-0.73%) |
Jan 12, 2015 | 8.543 | 8.605 | 8.470 | 8.529 | 1,005,406 | -0.05(-0.57%) |
Jan 09, 2015 | 8.834 | 8.847 | 8.563 | 8.577 | 1,050,042 | -0.27(-3.05%) |
Jan 08, 2015 | 8.702 | 8.847 | 8.633 | 8.847 | 1,669,424 | +0.26(+2.98%) |
Jan 07, 2015 | 8.674 | 8.702 | 8.549 | 8.591 | 1,692,547 | +0.02(+0.24%) |
Jan 06, 2015 | 8.806 | 8.854 | 8.511 | 8.570 | 2,234,736 | -0.24(-2.68%) |
Jan 05, 2015 | 9.041 | 9.052 | 8.799 | 8.806 | 1,155,962 | -0.28(-3.12%) |
Jan 02, 2015 | 9.270 | 9.277 | 8.965 | 9.090 | 1,475,392 | -0.14(-1.50%) |
Dec 31, 2014 | 9.353 | 9.228 | 9.228 | 9.228 | 842,204 | -0.07(-0.75%) |
Dec 30, 2014 | 9.312 | 9.381 | 9.263 | 9.298 | 793,252 | -0.04(-0.45%) |
Dec 29, 2014 | 9.180 | 9.395 | 9.159 | 9.339 | 1,122,182 | +0.17(+1.89%) |
Dec 26, 2014 | 9.228 | 9.228 | 9.152 | 9.166 | 443,364 | +0.01(+0.08%) |
Dec 24, 2014 | 9.201 | 9.159 | 9.159 | 9.159 | 598,275 | -0.07(-0.75%) |
Dec 23, 2014 | 9.076 | 9.256 | 9.055 | 9.228 | 1,467,195 | +0.17(+1.91%) |
Dec 22, 2014 | 9.014 | 9.062 | 8.958 | 9.055 | 1,178,004 | +0.05(+0.54%) |
Dec 19, 2014 | 9.021 | 9.055 | 8.941 | 9.007 | 3,366,845 | -0.01(-0.15%) |
Dec 18, 2014 | 8.979 | 9.048 | 8.937 | 9.021 | 1,484,709 | +0.09(+1.01%) |
Dec 17, 2014 | 8.716 | 8.937 | 8.393 | 8.931 | 1,937,814 | +0.21(+2.38%) |
Dec 16, 2014 | 8.522 | 8.820 | 8.522 | 8.723 | 2,300,007 | +0.16(+1.86%) |
Dec 15, 2014 | 8.681 | 8.723 | 8.546 | 8.563 | 1,411,344 | -0.07(-0.80%) |
Dec 12, 2014 | 8.598 | 8.730 | 8.598 | 8.633 | 1,022,399 | -0.10(-1.11%) |
Dec 11, 2014 | 8.716 | 8.799 | 8.709 | 8.730 | 1,112,933 | +0.03(+0.40%) |
Dec 10, 2014 | 8.951 | 8.986 | 8.688 | 8.695 | 1,526,707 | -0.30(-3.31%) |
Dec 09, 2014 | 8.757 | 9.024 | 8.716 | 8.993 | 1,637,339 | +0.10(+1.17%) |
Dec 08, 2014 | 8.917 | 9.048 | 8.839 | 8.889 | 1,154,295 | -0.08(-0.85%) |
Dec 05, 2014 | 8.792 | 8.979 | 8.792 | 8.965 | 1,092,960 | +0.19(+2.21%) |
Dec 04, 2014 | 8.764 | 8.785 | 8.709 | 8.771 | 825,840 | -0.01(-0.16%) |
Dec 03, 2014 | 8.660 | 8.806 | 8.653 | 8.785 | 819,836 | +0.12(+1.44%) |
Dec 02, 2014 | 8.612 | 8.754 | 8.612 | 8.660 | 772,109 | +0.08(+0.97%) |
Dec 01, 2014 | 8.723 | 8.730 | 8.577 | 8.577 | 1,071,554 | -0.15(-1.67%) |
Nov 28, 2014 | 8.924 | 8.937 | 8.716 | 8.723 | 654,218 | -0.17(-1.95%) |
Nov 26, 2014 | 8.854 | 8.896 | 8.896 | 8.896 | 791,108 | +0.02(+0.23%) |
Nov 25, 2014 | 8.861 | 8.885 | 8.806 | 8.875 | 588,117 | +0.01(+0.15%) |
Nov 24, 2014 | 8.772 | 8.861 | 8.765 | 8.861 | 709,933 | +0.10(+1.18%) |
Nov 21, 2014 | 8.937 | 8.937 | 8.731 | 8.758 | 718,887 | -0.10(-1.09%) |
Nov 20, 2014 | 8.710 | 8.854 | 8.710 | 8.854 | 764,521 | +0.12(+1.34%) |
Nov 19, 2014 | 8.841 | 8.841 | 8.700 | 8.738 | 730,944 | -0.10(-1.16%) |
Nov 18, 2014 | 8.861 | 8.909 | 8.841 | 8.841 | 678,352 | -0.01(-0.08%) |
Nov 17, 2014 | 8.875 | 8.889 | 8.786 | 8.848 | 776,358 | -0.05(-0.54%) |
Nov 14, 2014 | 8.951 | 8.985 | 8.889 | 8.896 | 696,321 | -0.03(-0.31%) |
Nov 13, 2014 | 9.033 | 9.047 | 8.903 | 8.923 | 932,145 | -0.11(-1.22%) |
Nov 12, 2014 | 8.896 | 9.040 | 8.889 | 9.033 | 1,572,413 | +0.12(+1.39%) |
Nov 11, 2014 | 8.909 | 8.930 | 8.882 | 8.909 | 823,143 | +0.00(+0.00%) |
Nov 10, 2014 | 8.848 | 8.909 | 8.813 | 8.909 | 668,597 | +0.07(+0.78%) |
Nov 07, 2014 | 8.806 | 8.861 | 8.769 | 8.841 | 721,968 | +0.01(+0.08%) |
Nov 06, 2014 | 8.806 | 8.861 | 8.752 | 8.834 | 778,174 | +0.05(+0.63%) |
Nov 05, 2014 | 8.745 | 8.800 | 8.703 | 8.779 | 959,416 | +0.06(+0.71%) |
Nov 04, 2014 | 8.717 | 8.752 | 8.618 | 8.717 | 1,556,324 | -0.03(-0.39%) |