Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.400 | 8.430 | 8.350 | 8.360 | 98,231 | -0.23(-2.67%) |
Jan 29, 2015 | 8.480 | 8.600 | 8.480 | 8.589 | 91,486 | +0.19(+2.25%) |
Jan 28, 2015 | 8.500 | 8.580 | 8.380 | 8.400 | 77,682 | -0.08(-0.94%) |
Jan 27, 2015 | 8.430 | 8.520 | 8.420 | 8.480 | 60,848 | -0.02(-0.24%) |
Jan 26, 2015 | 8.410 | 8.520 | 8.410 | 8.500 | 84,205 | +0.13(+1.55%) |
Jan 23, 2015 | 8.370 | 8.451 | 8.360 | 8.370 | 229,958 | +0.02(+0.30%) |
Jan 22, 2015 | 8.240 | 8.370 | 8.190 | 8.345 | 403,783 | +0.16(+1.95%) |
Jan 21, 2015 | 8.060 | 8.210 | 8.050 | 8.185 | 127,932 | +0.11(+1.30%) |
Jan 20, 2015 | 8.110 | 8.110 | 8.040 | 8.080 | 122,716 | -0.03(-0.37%) |
Jan 16, 2015 | 8.110 | 8.110 | 8.110 | 0 | +0.25(+3.18%) | |
Jan 15, 2015 | 7.880 | 7.900 | 7.800 | 7.860 | 91,463 | -0.01(-0.13%) |
Jan 14, 2015 | 7.830 | 7.910 | 7.804 | 7.870 | 44,872 | -0.02(-0.25%) |
Jan 13, 2015 | 7.890 | 0 | -0.01(-0.13%) | |||
Jan 12, 2015 | 7.880 | 7.940 | 7.810 | 7.900 | 128,783 | -0.03(-0.38%) |
Jan 09, 2015 | 7.970 | 7.980 | 7.840 | 7.930 | 112,291 | -0.05(-0.63%) |
Jan 08, 2015 | 7.770 | 8.000 | 7.760 | 7.980 | 123,598 | +0.14(+1.79%) |
Jan 07, 2015 | 7.771 | 7.840 | 7.720 | 7.840 | 94,239 | +0.08(+1.03%) |
Jan 06, 2015 | 7.730 | 7.840 | 7.724 | 7.760 | 119,161 | +0.10(+1.31%) |
Jan 05, 2015 | 7.726 | 7.726 | 7.620 | 7.660 | 82,552 | -0.27(-3.40%) |
Jan 02, 2015 | 7.970 | 7.970 | 7.875 | 7.930 | 81,593 | -0.06(-0.75%) |
Dec 31, 2014 | 7.990 | 7.990 | 7.990 | 0 | -0.12(-1.49%) | |
Dec 30, 2014 | 8.175 | 8.175 | 8.110 | 8.111 | 72,005 | -0.12(-1.48%) |
Dec 29, 2014 | 8.240 | 8.290 | 8.230 | 8.233 | 89,910 | -0.08(-0.93%) |
Dec 26, 2014 | 8.300 | 8.360 | 8.290 | 8.310 | 42,073 | +0.04(+0.42%) |
Dec 24, 2014 | 8.275 | 8.275 | 8.275 | 0 | -0.00(-0.06%) | |
Dec 23, 2014 | 8.280 | 8.300 | 8.270 | 8.280 | 105,071 | -0.02(-0.24%) |
Dec 22, 2014 | 8.290 | 8.330 | 8.250 | 8.300 | 149,533 | +0.03(+0.30%) |
Dec 19, 2014 | 8.190 | 8.300 | 8.190 | 8.275 | 57,654 | +0.03(+0.36%) |
Dec 18, 2014 | 8.240 | 8.260 | 8.170 | 8.245 | 150,207 | +0.16(+1.98%) |
Dec 17, 2014 | 8.060 | 8.160 | 8.010 | 8.085 | 136,086 | +0.10(+1.19%) |
Dec 16, 2014 | 8.100 | 7.990 | 141,165 | -0.05(-0.62%) | ||
Dec 15, 2014 | 8.225 | 8.225 | 7.978 | 8.040 | 131,351 | -0.17(-2.07%) |
Dec 12, 2014 | 8.345 | 8.350 | 8.210 | 8.210 | 93,481 | -0.11(-1.32%) |
Dec 11, 2014 | 8.380 | 8.418 | 8.306 | 8.320 | 111,912 | -0.08(-0.95%) |
Dec 10, 2014 | 8.540 | 8.540 | 8.370 | 8.400 | 133,947 | -0.18(-2.10%) |
Dec 09, 2014 | 8.570 | 8.610 | 8.540 | 8.580 | 107,757 | -0.04(-0.46%) |
Dec 08, 2014 | 8.660 | 8.710 | 8.610 | 8.620 | 105,872 | -0.11(-1.26%) |
Dec 05, 2014 | 8.730 | 8.770 | 8.700 | 8.730 | 152,396 | +0.09(+1.04%) |
Dec 04, 2014 | 8.630 | 8.710 | 8.580 | 8.640 | 61,199 | +0.02(+0.23%) |
Dec 03, 2014 | 8.580 | 8.630 | 8.560 | 8.620 | 151,075 | -0.03(-0.35%) |
Dec 02, 2014 | 8.670 | 8.670 | 8.620 | 8.650 | 46,925 | -0.09(-1.03%) |
Dec 01, 2014 | 8.576 | 8.770 | 8.576 | 8.740 | 114,941 | +0.09(+1.04%) |
Nov 28, 2014 | 8.670 | 8.700 | 8.640 | 8.650 | 49,531 | +0.03(+0.34%) |
Nov 26, 2014 | 8.621 | 8.621 | 8.621 | 0 | +0.11(+1.30%) | |
Nov 25, 2014 | 8.470 | 8.520 | 8.450 | 8.510 | 193,140 | +0.15(+1.79%) |
Nov 24, 2014 | 8.340 | 8.390 | 8.310 | 8.360 | 51,323 | +0.12(+1.52%) |
Nov 21, 2014 | 8.220 | 8.270 | 8.167 | 8.235 | 64,541 | +0.20(+2.43%) |
Nov 20, 2014 | 8.008 | 8.060 | 7.990 | 8.040 | 82,870 | -0.02(-0.25%) |
Nov 19, 2014 | 8.100 | 8.120 | 8.050 | 8.060 | 33,038 | -0.02(-0.25%) |
Nov 18, 2014 | 8.030 | 8.123 | 8.015 | 8.080 | 51,589 | +0.21(+2.67%) |
Nov 17, 2014 | 7.890 | 7.910 | 7.870 | 54,246 | -0.04(-0.51%) | |
Nov 14, 2014 | 7.830 | 7.933 | 7.830 | 7.910 | 52,870 | -0.08(-1.00%) |
Nov 13, 2014 | 7.940 | 8.037 | 7.940 | 7.990 | 79,657 | -0.03(-0.37%) |
Nov 12, 2014 | 7.980 | 8.030 | 7.950 | 8.020 | 39,122 | -0.14(-1.72%) |
Nov 11, 2014 | 8.110 | 8.177 | 8.071 | 8.160 | 47,107 | -0.03(-0.37%) |
Nov 10, 2014 | 8.170 | 8.200 | 8.160 | 8.190 | 65,110 | +0.03(+0.37%) |
Nov 07, 2014 | 8.070 | 8.180 | 8.070 | 8.160 | 61,649 | -0.08(-0.97%) |
Nov 06, 2014 | 8.250 | 8.300 | 8.190 | 8.240 | 72,115 | +0.10(+1.23%) |
Nov 05, 2014 | 8.100 | 8.180 | 8.083 | 8.140 | 49,368 | +0.06(+0.74%) |
Nov 04, 2014 | 8.060 | 8.090 | 8.003 | 8.080 | 48,012 | -0.01(-0.12%) |