Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.697 | 7.724 | 7.573 | 7.573 | 4,385,368 | -0.21(-2.74%) |
Jan 29, 2015 | 7.662 | 7.786 | 7.609 | 7.786 | 3,919,482 | +0.13(+1.74%) |
Jan 28, 2015 | 7.884 | 7.946 | 7.644 | 7.653 | 4,201,583 | -0.21(-2.71%) |
Jan 27, 2015 | 7.911 | 7.929 | 7.813 | 7.866 | 3,446,754 | -0.12(-1.45%) |
Jan 26, 2015 | 7.866 | 8.000 | 7.786 | 7.982 | 3,740,592 | +0.09(+1.13%) |
Jan 23, 2015 | 7.955 | 8.044 | 7.840 | 7.893 | 3,767,546 | -0.05(-0.67%) |
Jan 22, 2015 | 7.733 | 7.946 | 7.635 | 7.946 | 6,409,674 | +0.28(+3.59%) |
Jan 21, 2015 | 7.662 | 7.742 | 7.484 | 7.671 | 10,858,943 | +0.01(+0.12%) |
Jan 20, 2015 | 7.911 | 8.000 | 7.635 | 7.662 | 11,488,153 | +0.04(+0.47%) |
Jan 16, 2015 | 7.564 | 7.671 | 7.537 | 7.626 | 8,714,646 | +0.04(+0.59%) |
Jan 15, 2015 | 7.724 | 7.760 | 7.555 | 7.582 | 4,384,773 | -0.13(-1.73%) |
Jan 14, 2015 | 7.671 | 7.911 | 7.600 | 7.715 | 9,669,229 | -0.02(-0.23%) |
Jan 13, 2015 | 7.733 | 7.831 | 7.617 | 7.733 | 7,794,873 | +0.04(+0.46%) |
Jan 12, 2015 | 7.715 | 7.733 | 7.601 | 7.697 | 6,173,560 | -0.04(-0.46%) |
Jan 09, 2015 | 7.751 | 7.786 | 7.653 | 7.733 | 5,284,603 | -0.02(-0.23%) |
Jan 08, 2015 | 7.804 | 7.911 | 7.689 | 7.751 | 7,826,171 | +0.00(+0.00%) |
Jan 07, 2015 | 8.044 | 8.093 | 7.111 | 7.751 | 43,557,640 | -0.22(-2.79%) |
Jan 06, 2015 | 8.195 | 8.204 | 7.791 | 7.973 | 6,653,605 | -0.22(-2.71%) |
Jan 05, 2015 | 8.266 | 8.320 | 8.080 | 8.195 | 4,539,633 | -0.12(-1.50%) |
Jan 02, 2015 | 8.320 | 8.382 | 8.124 | 8.320 | 3,919,814 | +0.04(+0.43%) |
Dec 31, 2014 | 8.275 | 8.284 | 8.284 | 8.284 | 2,935,016 | +0.02(+0.22%) |
Dec 30, 2014 | 8.257 | 8.337 | 8.253 | 8.266 | 1,620,564 | -0.04(-0.43%) |
Dec 29, 2014 | 8.311 | 8.373 | 8.266 | 8.302 | 1,967,206 | -0.01(-0.11%) |
Dec 26, 2014 | 8.311 | 8.382 | 8.284 | 8.311 | 1,518,321 | +0.04(+0.43%) |
Dec 24, 2014 | 8.213 | 8.275 | 8.275 | 8.275 | 1,605,888 | +0.05(+0.65%) |
Dec 23, 2014 | 8.106 | 8.302 | 8.106 | 8.222 | 3,491,722 | +0.19(+2.32%) |
Dec 22, 2014 | 8.044 | 8.177 | 7.942 | 8.035 | 3,889,897 | +0.00(+0.00%) |
Dec 19, 2014 | 8.026 | 8.097 | 7.973 | 8.035 | 7,452,805 | +0.02(+0.22%) |
Dec 18, 2014 | 8.151 | 8.177 | 7.933 | 8.017 | 5,408,274 | -0.04(-0.44%) |
Dec 17, 2014 | 7.831 | 8.062 | 7.760 | 8.053 | 5,724,978 | +0.28(+3.54%) |
Dec 16, 2014 | 7.840 | 7.991 | 7.769 | 7.777 | 4,943,655 | -0.17(-2.13%) |
Dec 15, 2014 | 8.035 | 8.107 | 7.822 | 7.946 | 4,597,565 | -0.04(-0.45%) |
Dec 12, 2014 | 8.000 | 8.160 | 7.933 | 7.982 | 4,807,832 | -0.11(-1.32%) |
Dec 11, 2014 | 8.133 | 8.273 | 8.071 | 8.089 | 6,118,800 | -0.03(-0.33%) |
Dec 10, 2014 | 8.400 | 8.426 | 8.097 | 8.115 | 5,722,656 | -0.30(-3.59%) |
Dec 09, 2014 | 8.266 | 8.444 | 8.231 | 8.417 | 4,920,340 | +0.05(+0.64%) |
Dec 08, 2014 | 8.355 | 8.595 | 8.302 | 8.364 | 6,986,316 | +0.01(+0.11%) |
Dec 05, 2014 | 8.311 | 8.417 | 8.297 | 8.355 | 4,616,595 | +0.07(+0.86%) |
Dec 04, 2014 | 8.320 | 8.426 | 8.240 | 8.284 | 4,699,941 | -0.02(-0.21%) |
Dec 03, 2014 | 8.186 | 8.355 | 8.186 | 8.302 | 3,433,240 | +0.10(+1.19%) |
Dec 02, 2014 | 8.177 | 8.284 | 8.143 | 8.204 | 2,715,531 | +0.04(+0.54%) |
Dec 01, 2014 | 8.231 | 8.249 | 8.089 | 8.160 | 5,774,407 | -0.12(-1.40%) |
Nov 28, 2014 | 8.302 | 8.355 | 8.235 | 8.275 | 1,660,501 | -0.04(-0.43%) |
Nov 26, 2014 | 8.231 | 8.311 | 8.311 | 8.311 | 1,559,986 | +0.09(+1.08%) |
Nov 25, 2014 | 8.204 | 8.284 | 8.195 | 8.222 | 4,973,661 | +0.04(+0.54%) |
Nov 24, 2014 | 8.204 | 8.284 | 8.080 | 8.177 | 5,470,402 | -0.02(-0.22%) |
Nov 21, 2014 | 8.409 | 8.453 | 8.160 | 8.195 | 7,139,463 | -0.09(-1.07%) |
Nov 20, 2014 | 7.920 | 8.373 | 7.902 | 8.284 | 9,262,838 | +0.31(+3.90%) |
Nov 19, 2014 | 8.213 | 8.222 | 7.973 | 7.973 | 5,532,815 | -0.21(-2.61%) |
Nov 18, 2014 | 8.124 | 8.329 | 8.061 | 8.186 | 13,235,043 | +0.08(+0.99%) |
Nov 17, 2014 | 8.115 | 8.224 | 8.026 | 8.106 | 7,423,807 | +0.21(+2.70%) |
Nov 14, 2014 | 7.937 | 7.937 | 7.804 | 7.893 | 2,777,831 | -0.05(-0.67%) |
Nov 13, 2014 | 8.089 | 8.089 | 7.906 | 7.946 | 4,076,020 | -0.12(-1.54%) |
Nov 12, 2014 | 7.982 | 8.071 | 7.915 | 8.071 | 3,897,597 | +0.06(+0.78%) |
Nov 11, 2014 | 7.973 | 8.026 | 7.875 | 8.009 | 3,698,240 | +0.04(+0.45%) |
Nov 10, 2014 | 7.911 | 8.000 | 7.840 | 7.973 | 3,163,647 | +0.08(+1.01%) |
Nov 07, 2014 | 7.875 | 7.946 | 7.804 | 7.893 | 3,180,822 | +0.00(+0.00%) |
Nov 06, 2014 | 7.760 | 7.929 | 7.702 | 7.893 | 3,188,270 | +0.11(+1.37%) |
Nov 05, 2014 | 7.911 | 7.920 | 7.742 | 7.786 | 2,845,291 | -0.08(-1.02%) |
Nov 04, 2014 | 7.822 | 7.937 | 7.773 | 7.866 | 2,959,052 | +0.00(+0.00%) |