Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2015 | 7.880 | 7.920 | 7.920 | 7.920 | 2,000 | -0.26(-3.18%) |
Jan 28, 2015 | 8.060 | 8.180 | 7.900 | 8.180 | 3,700 | +0.09(+1.11%) |
Jan 27, 2015 | 8.000 | 8.230 | 7.900 | 8.090 | 10,450 | +0.09(+1.12%) |
Jan 26, 2015 | 7.820 | 8.038 | 7.820 | 8.000 | 5,353 | +0.10(+1.27%) |
Jan 23, 2015 | 7.866 | 7.900 | 7.866 | 7.900 | 550 | -0.10(-1.23%) |
Jan 22, 2015 | 7.820 | 7.998 | 7.820 | 7.998 | 946 | +0.05(+0.61%) |
Jan 21, 2015 | 7.900 | 8.000 | 7.844 | 7.950 | 2,700 | +0.05(+0.65%) |
Jan 20, 2015 | 7.868 | 8.000 | 7.868 | 7.899 | 1,294 | +0.07(+0.93%) |
Jan 16, 2015 | 7.857 | 7.857 | 7.826 | 7.826 | 1,175 | -0.26(-3.27%) |
Jan 15, 2015 | 8.020 | 8.100 | 7.620 | 8.091 | 676 | +0.06(+0.72%) |
Jan 14, 2015 | 8.000 | 8.040 | 7.769 | 8.033 | 1,870 | +0.42(+5.56%) |
Jan 13, 2015 | 7.660 | 7.660 | 7.610 | 7.610 | 500 | -0.21(-2.69%) |
Jan 12, 2015 | 8.030 | 8.120 | 7.630 | 7.820 | 19,976 | -0.26(-3.22%) |
Jan 09, 2015 | 8.050 | 8.288 | 8.050 | 8.080 | 1,601 | -0.02(-0.25%) |
Jan 08, 2015 | 8.420 | 8.500 | 8.070 | 8.100 | 26,411 | -0.20(-2.41%) |
Jan 07, 2015 | 8.160 | 8.460 | 8.110 | 8.300 | 19,827 | +0.19(+2.34%) |
Jan 06, 2015 | 8.500 | 8.510 | 8.070 | 8.110 | 10,355 | -0.41(-4.81%) |
Jan 05, 2015 | 8.500 | 8.540 | 8.500 | 8.520 | 334 | +0.01(+0.11%) |
Jan 02, 2015 | 8.540 | 8.540 | 8.500 | 8.511 | 650 | -0.20(-2.28%) |
Dec 31, 2014 | 8.500 | 8.710 | 8.710 | 8.710 | 4,900 | +0.20(+2.39%) |
Dec 30, 2014 | 8.500 | 8.880 | 8.500 | 8.506 | 8,142 | +0.01(+0.07%) |
Dec 29, 2014 | 8.580 | 8.580 | 8.500 | 8.500 | 764 | -0.15(-1.73%) |
Dec 26, 2014 | 8.500 | 8.650 | 8.500 | 8.650 | 2,030 | +0.15(+1.76%) |
Dec 24, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 3,400 | -0.05(-0.59%) |
Dec 23, 2014 | 8.550 | 8.560 | 8.550 | 8.550 | 696 | +0.05(+0.59%) |
Dec 22, 2014 | 8.540 | 8.720 | 8.500 | 8.500 | 2,100 | -0.06(-0.70%) |
Dec 19, 2014 | 8.680 | 8.750 | 8.510 | 8.560 | 3,583 | -0.20(-2.26%) |
Dec 18, 2014 | 8.710 | 8.880 | 8.550 | 8.758 | 3,118 | +0.28(+3.28%) |
Dec 17, 2014 | 8.248 | 8.480 | 8.200 | 8.480 | 3,528 | -0.10(-1.17%) |
Dec 16, 2014 | 8.650 | 8.900 | 8.290 | 8.580 | 1,892 | -0.32(-3.65%) |
Dec 15, 2014 | 8.290 | 9.240 | 8.290 | 8.905 | 5,673 | +0.41(+4.83%) |
Dec 12, 2014 | 8.220 | 8.495 | 8.120 | 8.495 | 1,521 | -0.20(-2.24%) |
Dec 11, 2014 | 8.338 | 8.690 | 8.300 | 8.690 | 1,117 | +0.37(+4.45%) |
Dec 10, 2014 | 8.470 | 8.600 | 8.150 | 8.320 | 8,484 | -0.15(-1.77%) |
Dec 09, 2014 | 8.370 | 9.880 | 8.120 | 8.470 | 16,420 | +0.15(+1.80%) |
Dec 08, 2014 | 10.13 | 10.49 | 8.310 | 8.320 | 24,963 | -1.41(-14.49%) |
Dec 05, 2014 | 8.140 | 11.23 | 8.140 | 9.730 | 29,084 | +1.53(+18.66%) |
Dec 04, 2014 | 8.350 | 8.350 | 8.050 | 8.200 | 5,406 | -0.11(-1.32%) |
Dec 03, 2014 | 8.200 | 8.312 | 8.200 | 8.310 | 758 | -0.12(-1.47%) |
Dec 02, 2014 | 8.250 | 8.460 | 8.250 | 8.434 | 3,374 | -0.00(-0.01%) |
Dec 01, 2014 | 8.520 | 8.520 | 8.200 | 8.435 | 4,627 | +0.30(+3.64%) |
Nov 28, 2014 | 8.050 | 8.264 | 8.050 | 8.139 | 2,773 | +0.04(+0.48%) |
Nov 26, 2014 | 8.350 | 8.100 | 8.100 | 8.100 | 200 | -0.25(-2.99%) |
Nov 25, 2014 | 8.340 | 8.390 | 8.260 | 8.350 | 3,852 | -0.05(-0.60%) |
Nov 24, 2014 | 8.400 | 8.400 | 8.400 | 8.400 | 1,626 | -0.01(-0.12%) |
Nov 21, 2014 | 8.510 | 8.520 | 8.410 | 8.410 | 2,857 | -0.12(-1.41%) |
Nov 20, 2014 | 8.450 | 8.740 | 8.450 | 8.530 | 6,770 | +0.03(+0.35%) |
Nov 19, 2014 | 8.400 | 8.650 | 8.400 | 8.500 | 5,830 | +0.05(+0.64%) |
Nov 18, 2014 | 8.492 | 8.494 | 8.413 | 8.446 | 3,460 | -0.15(-1.79%) |
Nov 17, 2014 | 8.500 | 8.714 | 8.050 | 8.600 | 21,783 | +0.10(+1.18%) |
Nov 14, 2014 | 10.25 | 10.25 | 8.140 | 8.500 | 41,155 | -2.85(-25.11%) |
Nov 13, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 3,600 | +0.00(+0.00%) |
Nov 12, 2014 | 11.19 | 11.35 | 11.19 | 11.35 | 4,174 | +0.20(+1.79%) |
Nov 11, 2014 | 11.20 | 11.20 | 10.95 | 11.15 | 1,987 | -0.05(-0.45%) |
Nov 10, 2014 | 11.05 | 11.20 | 11.05 | 11.20 | 1,416 | -0.03(-0.26%) |
Nov 07, 2014 | 11.23 | 11.23 | 11.23 | 11.23 | 1,635 | +0.01(+0.08%) |
Nov 06, 2014 | 11.10 | 11.80 | 11.10 | 11.22 | 6,118 | +0.11(+0.99%) |
Nov 05, 2014 | 11.25 | 11.75 | 11.05 | 11.11 | 5,348 | -0.17(-1.47%) |