Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.400 | 8.515 | 8.320 | 8.450 | 275,101 | +0.00(+0.00%) |
Jan 29, 2015 | 8.330 | 8.470 | 8.200 | 8.450 | 141,757 | +0.11(+1.32%) |
Jan 28, 2015 | 8.590 | 8.618 | 8.340 | 8.340 | 271,579 | -0.17(-2.00%) |
Jan 27, 2015 | 8.100 | 8.570 | 8.050 | 8.510 | 569,306 | +0.35(+4.29%) |
Jan 26, 2015 | 8.000 | 8.250 | 7.930 | 8.160 | 809,991 | +0.21(+2.71%) |
Jan 23, 2015 | 7.870 | 7.960 | 7.740 | 7.945 | 405,743 | +0.08(+1.08%) |
Jan 22, 2015 | 7.750 | 7.890 | 7.590 | 7.860 | 105,145 | +0.13(+1.68%) |
Jan 21, 2015 | 7.870 | 7.930 | 7.700 | 7.730 | 181,729 | -0.19(-2.40%) |
Jan 20, 2015 | 7.900 | 7.990 | 7.660 | 7.920 | 446,383 | +0.04(+0.51%) |
Jan 16, 2015 | 7.910 | 7.950 | 7.780 | 7.880 | 163,664 | -0.06(-0.76%) |
Jan 15, 2015 | 8.060 | 8.100 | 7.770 | 7.940 | 330,940 | -0.13(-1.61%) |
Jan 14, 2015 | 7.390 | 8.070 | 7.278 | 8.070 | 380,415 | +0.61(+8.18%) |
Jan 13, 2015 | 7.450 | 7.620 | 7.280 | 7.460 | 181,779 | +0.07(+0.95%) |
Jan 12, 2015 | 7.490 | 7.568 | 7.200 | 7.390 | 163,932 | -0.10(-1.34%) |
Jan 09, 2015 | 7.650 | 7.748 | 7.380 | 7.490 | 172,805 | -0.14(-1.83%) |
Jan 08, 2015 | 7.630 | 7.750 | 7.630 | 7.630 | 119,810 | +0.06(+0.79%) |
Jan 07, 2015 | 7.450 | 7.620 | 7.320 | 7.570 | 560,148 | +0.09(+1.20%) |
Jan 06, 2015 | 7.690 | 7.690 | 7.327 | 7.480 | 1,300,689 | -0.17(-2.22%) |
Jan 05, 2015 | 7.580 | 7.740 | 7.530 | 7.650 | 477,414 | +0.07(+0.92%) |
Jan 02, 2015 | 7.730 | 7.800 | 7.550 | 7.580 | 164,309 | -0.09(-1.17%) |
Dec 31, 2014 | 7.740 | 7.670 | 7.670 | 7.670 | 115,100 | -0.08(-1.03%) |
Dec 30, 2014 | 7.820 | 7.970 | 7.710 | 7.750 | 231,386 | -0.05(-0.64%) |
Dec 29, 2014 | 7.990 | 8.020 | 7.800 | 7.800 | 233,612 | -0.18(-2.26%) |
Dec 26, 2014 | 8.030 | 8.060 | 7.900 | 7.980 | 226,392 | -0.02(-0.25%) |
Dec 24, 2014 | 8.040 | 8.000 | 8.000 | 8.000 | 355,800 | +0.00(+0.00%) |
Dec 23, 2014 | 8.020 | 8.130 | 7.900 | 8.000 | 246,400 | -0.01(-0.12%) |
Dec 22, 2014 | 7.880 | 8.139 | 7.810 | 8.010 | 409,604 | +0.10(+1.26%) |
Dec 19, 2014 | 7.860 | 7.950 | 7.800 | 7.910 | 306,286 | +0.03(+0.38%) |
Dec 18, 2014 | 7.910 | 7.960 | 7.800 | 7.880 | 442,682 | +0.04(+0.51%) |
Dec 17, 2014 | 7.600 | 7.870 | 7.550 | 7.840 | 239,881 | +0.20(+2.62%) |
Dec 16, 2014 | 7.770 | 7.890 | 7.630 | 7.640 | 170,418 | -0.16(-2.05%) |
Dec 15, 2014 | 7.850 | 7.980 | 7.760 | 7.800 | 125,445 | -0.05(-0.64%) |
Dec 12, 2014 | 7.870 | 8.020 | 7.820 | 7.850 | 440,237 | -0.09(-1.13%) |
Dec 11, 2014 | 7.890 | 8.020 | 7.800 | 7.940 | 338,578 | +0.06(+0.76%) |
Dec 10, 2014 | 7.890 | 7.969 | 7.740 | 7.880 | 250,186 | -0.01(-0.13%) |
Dec 09, 2014 | 7.660 | 7.920 | 7.550 | 7.890 | 193,111 | +0.20(+2.60%) |
Dec 08, 2014 | 7.770 | 7.780 | 7.620 | 7.690 | 154,173 | -0.08(-1.03%) |
Dec 05, 2014 | 7.790 | 7.920 | 7.750 | 7.770 | 134,903 | -0.02(-0.26%) |
Dec 04, 2014 | 7.810 | 7.950 | 7.770 | 7.790 | 157,008 | -0.05(-0.64%) |
Dec 03, 2014 | 7.850 | 8.060 | 7.770 | 7.840 | 441,105 | -0.10(-1.26%) |
Dec 02, 2014 | 7.880 | 7.980 | 7.800 | 7.940 | 298,946 | +0.06(+0.76%) |
Dec 01, 2014 | 7.970 | 7.990 | 7.820 | 7.880 | 191,430 | -0.08(-1.01%) |
Nov 28, 2014 | 8.000 | 8.050 | 7.860 | 7.960 | 162,159 | -0.04(-0.50%) |
Nov 26, 2014 | 7.950 | 8.000 | 8.000 | 8.000 | 548,400 | +0.02(+0.25%) |
Nov 25, 2014 | 7.820 | 8.020 | 7.740 | 7.980 | 358,170 | +0.22(+2.84%) |
Nov 24, 2014 | 7.600 | 7.850 | 7.590 | 7.760 | 181,683 | +0.13(+1.70%) |
Nov 21, 2014 | 7.750 | 7.750 | 7.580 | 7.630 | 189,200 | -0.05(-0.65%) |
Nov 20, 2014 | 7.590 | 7.829 | 7.560 | 7.680 | 173,125 | +0.05(+0.66%) |
Nov 19, 2014 | 7.800 | 7.830 | 7.600 | 7.630 | 285,192 | -0.17(-2.18%) |
Nov 18, 2014 | 7.910 | 8.040 | 7.800 | 7.800 | 151,005 | -0.09(-1.14%) |
Nov 17, 2014 | 8.090 | 8.100 | 7.850 | 7.890 | 604,484 | -0.12(-1.50%) |
Nov 14, 2014 | 7.460 | 8.037 | 7.460 | 8.010 | 887,805 | +0.59(+7.95%) |
Nov 13, 2014 | 7.110 | 7.450 | 7.020 | 7.420 | 557,393 | +0.35(+4.95%) |
Nov 12, 2014 | 7.050 | 7.200 | 6.960 | 7.070 | 265,484 | -0.03(-0.42%) |
Nov 11, 2014 | 7.150 | 7.260 | 6.900 | 7.100 | 203,240 | -0.05(-0.70%) |
Nov 10, 2014 | 7.290 | 7.290 | 7.110 | 7.150 | 451,148 | -0.13(-1.79%) |
Nov 07, 2014 | 6.460 | 7.290 | 6.250 | 7.280 | 342,053 | +0.49(+7.22%) |
Nov 06, 2014 | 6.870 | 6.990 | 6.700 | 6.790 | 306,102 | -0.05(-0.73%) |
Nov 05, 2014 | 6.870 | 6.910 | 6.730 | 6.840 | 169,513 | -0.01(-0.15%) |
Nov 04, 2014 | 6.860 | 7.005 | 6.644 | 6.850 | 88,894 | -0.05(-0.72%) |