Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.227 | 8.563 | 8.195 | 8.263 | 8,043,185 | +0.00(+0.00%) |
Jan 29, 2015 | 8.309 | 8.368 | 8.173 | 8.263 | 5,735,798 | -0.07(-0.87%) |
Jan 28, 2015 | 8.300 | 8.404 | 8.164 | 8.336 | 5,891,882 | +0.04(+0.44%) |
Jan 27, 2015 | 8.327 | 8.408 | 8.245 | 8.300 | 4,217,713 | -0.12(-1.40%) |
Jan 26, 2015 | 8.318 | 8.517 | 8.191 | 8.417 | 9,429,671 | +0.07(+0.81%) |
Jan 23, 2015 | 8.046 | 8.535 | 8.020 | 8.349 | 14,965,047 | +0.14(+1.71%) |
Jan 22, 2015 | 7.910 | 8.290 | 7.710 | 8.209 | 20,209,492 | -0.58(-6.60%) |
Jan 21, 2015 | 8.708 | 8.835 | 8.680 | 8.789 | 2,960,649 | +0.05(+0.62%) |
Jan 20, 2015 | 8.853 | 8.907 | 8.690 | 8.735 | 4,196,431 | -0.07(-0.82%) |
Jan 16, 2015 | 8.753 | 8.835 | 8.753 | 8.808 | 3,071,704 | +0.05(+0.52%) |
Jan 15, 2015 | 8.780 | 8.853 | 8.753 | 8.762 | 3,382,039 | -0.04(-0.41%) |
Jan 14, 2015 | 8.708 | 8.862 | 8.708 | 8.798 | 2,921,879 | +0.00(+0.00%) |
Jan 13, 2015 | 8.817 | 8.944 | 8.744 | 8.798 | 3,607,266 | +0.02(+0.21%) |
Jan 12, 2015 | 8.826 | 8.949 | 8.699 | 8.780 | 2,884,201 | -0.06(-0.67%) |
Jan 09, 2015 | 9.080 | 9.080 | 8.798 | 8.839 | 3,244,103 | -0.24(-2.65%) |
Jan 08, 2015 | 9.043 | 9.161 | 9.016 | 9.080 | 2,480,982 | +0.10(+1.11%) |
Jan 07, 2015 | 8.962 | 8.984 | 8.771 | 8.980 | 2,358,128 | +0.09(+1.02%) |
Jan 06, 2015 | 9.071 | 9.116 | 8.853 | 8.889 | 3,091,452 | -0.15(-1.71%) |
Jan 05, 2015 | 9.297 | 9.329 | 8.987 | 9.043 | 3,542,088 | -0.32(-3.39%) |
Jan 02, 2015 | 9.261 | 9.379 | 9.216 | 9.361 | 3,301,074 | +0.12(+1.28%) |
Dec 31, 2014 | 9.406 | 9.243 | 9.243 | 9.243 | 2,055,217 | -0.13(-1.40%) |
Dec 30, 2014 | 9.315 | 9.424 | 9.262 | 9.374 | 1,886,965 | +0.02(+0.19%) |
Dec 29, 2014 | 9.261 | 9.433 | 9.152 | 9.356 | 1,908,792 | +0.06(+0.63%) |
Dec 26, 2014 | 9.370 | 9.388 | 9.279 | 9.297 | 1,813,512 | -0.05(-0.49%) |
Dec 24, 2014 | 9.288 | 9.343 | 9.343 | 9.343 | 1,352,615 | +0.05(+0.59%) |
Dec 23, 2014 | 9.243 | 9.370 | 9.198 | 9.288 | 3,113,358 | +0.10(+1.09%) |
Dec 22, 2014 | 8.935 | 9.204 | 8.798 | 9.188 | 3,329,655 | +0.22(+2.43%) |
Dec 19, 2014 | 9.043 | 9.161 | 8.898 | 8.971 | 10,978,076 | -0.08(-0.90%) |
Dec 18, 2014 | 9.080 | 9.125 | 8.898 | 9.052 | 8,700,050 | +0.06(+0.71%) |
Dec 17, 2014 | 9.161 | 9.161 | 8.671 | 8.989 | 7,777,598 | +0.18(+2.06%) |
Dec 16, 2014 | 8.789 | 8.944 | 8.681 | 8.808 | 6,163,199 | +0.00(+0.00%) |
Dec 15, 2014 | 8.953 | 8.953 | 8.762 | 8.808 | 4,250,553 | -0.10(-1.07%) |
Dec 12, 2014 | 9.107 | 9.161 | 8.898 | 8.903 | 3,621,720 | -0.27(-2.92%) |
Dec 11, 2014 | 9.080 | 9.225 | 9.062 | 9.170 | 4,448,327 | +0.13(+1.40%) |
Dec 10, 2014 | 9.188 | 9.388 | 9.043 | 9.043 | 3,657,280 | -0.15(-1.68%) |
Dec 09, 2014 | 9.043 | 9.225 | 8.975 | 9.198 | 3,747,751 | +0.07(+0.80%) |
Dec 08, 2014 | 9.007 | 9.211 | 8.427 | 9.125 | 4,198,984 | +0.08(+0.90%) |
Dec 05, 2014 | 8.998 | 9.052 | 8.935 | 9.043 | 3,375,655 | +0.05(+0.61%) |
Dec 04, 2014 | 8.944 | 9.016 | 8.925 | 8.989 | 4,423,345 | +0.02(+0.20%) |
Dec 03, 2014 | 8.880 | 9.016 | 8.880 | 8.971 | 4,040,020 | +0.08(+0.92%) |
Dec 02, 2014 | 8.853 | 8.989 | 8.808 | 8.889 | 2,956,414 | +0.08(+0.93%) |
Dec 01, 2014 | 8.771 | 8.971 | 8.771 | 8.808 | 4,280,407 | +0.03(+0.31%) |
Nov 28, 2014 | 8.717 | 8.862 | 8.717 | 8.780 | 1,527,085 | +0.04(+0.41%) |
Nov 26, 2014 | 8.690 | 8.744 | 8.744 | 8.744 | 2,952,294 | +0.08(+0.94%) |
Nov 25, 2014 | 8.717 | 8.744 | 8.572 | 8.662 | 6,734,920 | -0.05(-0.52%) |
Nov 24, 2014 | 8.726 | 8.789 | 8.599 | 8.708 | 6,217,057 | +0.01(+0.10%) |
Nov 21, 2014 | 8.789 | 8.880 | 8.662 | 8.699 | 3,114,276 | -0.01(-0.10%) |
Nov 20, 2014 | 8.681 | 8.889 | 8.681 | 8.708 | 4,773,448 | -0.23(-2.54%) |
Nov 19, 2014 | 8.935 | 9.016 | 8.862 | 8.935 | 2,002,083 | -0.02(-0.20%) |
Nov 18, 2014 | 9.007 | 9.007 | 8.880 | 8.953 | 3,398,262 | -0.02(-0.25%) |
Nov 17, 2014 | 8.944 | 9.016 | 8.898 | 8.975 | 3,154,760 | +0.03(+0.36%) |
Nov 14, 2014 | 9.016 | 9.057 | 8.880 | 8.944 | 5,512,813 | -0.09(-1.00%) |
Nov 13, 2014 | 9.080 | 9.120 | 8.971 | 9.034 | 3,491,206 | -0.05(-0.60%) |
Nov 12, 2014 | 9.007 | 9.098 | 8.984 | 9.089 | 3,044,784 | +0.05(+0.50%) |
Nov 11, 2014 | 9.052 | 9.089 | 9.025 | 9.043 | 2,328,213 | -0.02(-0.25%) |
Nov 10, 2014 | 9.025 | 9.075 | 9.016 | 9.066 | 2,817,413 | +0.08(+0.86%) |
Nov 07, 2014 | 8.971 | 9.030 | 8.944 | 8.989 | 2,930,797 | -0.01(-0.10%) |
Nov 06, 2014 | 8.925 | 9.025 | 8.880 | 8.998 | 3,961,136 | +0.09(+1.02%) |
Nov 05, 2014 | 8.871 | 8.962 | 8.835 | 8.907 | 7,019,442 | +0.09(+1.03%) |
Nov 04, 2014 | 8.898 | 9.043 | 8.780 | 8.817 | 5,298,790 | +0.00(+0.00%) |