Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.622 | 7.622 | 7.365 | 7.373 | 374,912 | -0.32(-4.18%) |
Jan 29, 2015 | 7.517 | 7.694 | 7.413 | 7.694 | 195,284 | +0.18(+2.35%) |
Jan 28, 2015 | 7.453 | 7.678 | 7.381 | 7.517 | 210,016 | +0.07(+0.97%) |
Jan 27, 2015 | 7.421 | 7.614 | 7.357 | 7.445 | 168,282 | -0.03(-0.43%) |
Jan 26, 2015 | 7.533 | 7.606 | 7.413 | 7.477 | 124,502 | -0.10(-1.38%) |
Jan 23, 2015 | 7.646 | 7.751 | 7.509 | 7.582 | 131,561 | -0.05(-0.63%) |
Jan 22, 2015 | 7.091 | 7.654 | 7.091 | 7.630 | 337,519 | +0.64(+9.08%) |
Jan 21, 2015 | 7.614 | 7.614 | 6.963 | 6.995 | 654,879 | -0.68(-8.90%) |
Jan 20, 2015 | 7.542 | 7.944 | 7.453 | 7.678 | 761,950 | +0.17(+2.25%) |
Jan 16, 2015 | 7.453 | 7.598 | 7.417 | 7.509 | 344,728 | +0.00(+0.00%) |
Jan 15, 2015 | 7.751 | 7.815 | 7.332 | 7.509 | 388,089 | -0.24(-3.11%) |
Jan 14, 2015 | 7.525 | 7.767 | 7.485 | 7.751 | 194,744 | +0.18(+2.34%) |
Jan 13, 2015 | 7.847 | 8.064 | 7.485 | 7.574 | 824,799 | -0.17(-2.18%) |
Jan 12, 2015 | 7.453 | 7.751 | 7.405 | 7.742 | 264,582 | +0.28(+3.77%) |
Jan 09, 2015 | 7.542 | 7.638 | 7.421 | 7.461 | 218,806 | -0.08(-1.07%) |
Jan 08, 2015 | 7.429 | 7.759 | 7.429 | 7.542 | 471,481 | +0.19(+2.63%) |
Jan 07, 2015 | 7.558 | 7.622 | 7.276 | 7.349 | 221,255 | -0.11(-1.51%) |
Jan 06, 2015 | 7.734 | 7.734 | 7.300 | 7.461 | 273,845 | -0.22(-2.83%) |
Jan 05, 2015 | 8.016 | 8.072 | 7.598 | 7.678 | 304,251 | -0.35(-4.40%) |
Jan 02, 2015 | 8.281 | 8.378 | 7.922 | 8.032 | 221,673 | -0.18(-2.25%) |
Dec 31, 2014 | 8.257 | 8.217 | 8.217 | 8.217 | 425,125 | -0.02(-0.29%) |
Dec 30, 2014 | 8.072 | 8.345 | 8.072 | 8.241 | 247,967 | +0.17(+2.09%) |
Dec 29, 2014 | 8.185 | 8.289 | 8.032 | 8.072 | 184,590 | -0.10(-1.18%) |
Dec 26, 2014 | 7.919 | 8.209 | 7.863 | 8.169 | 155,430 | +0.29(+3.67%) |
Dec 24, 2014 | 7.783 | 7.879 | 7.879 | 7.879 | 82,711 | +0.10(+1.24%) |
Dec 23, 2014 | 7.759 | 7.863 | 7.598 | 7.783 | 334,924 | +0.06(+0.83%) |
Dec 22, 2014 | 7.630 | 7.815 | 7.630 | 7.718 | 223,014 | +0.07(+0.95%) |
Dec 19, 2014 | 7.654 | 7.799 | 7.559 | 7.646 | 401,236 | -0.02(-0.21%) |
Dec 18, 2014 | 7.694 | 7.759 | 7.477 | 7.662 | 386,017 | +0.07(+0.95%) |
Dec 17, 2014 | 7.276 | 7.590 | 7.252 | 7.590 | 218,035 | +0.31(+4.31%) |
Dec 16, 2014 | 7.316 | 7.590 | 7.260 | 7.276 | 187,108 | -0.02(-0.33%) |
Dec 15, 2014 | 7.453 | 7.574 | 7.228 | 7.300 | 196,391 | -0.14(-1.84%) |
Dec 12, 2014 | 7.517 | 7.630 | 7.252 | 7.437 | 577,558 | -0.21(-2.73%) |
Dec 11, 2014 | 7.694 | 7.895 | 7.630 | 7.646 | 308,478 | +0.02(+0.21%) |
Dec 10, 2014 | 7.871 | 8.016 | 7.622 | 7.630 | 241,739 | -0.27(-3.36%) |
Dec 09, 2014 | 7.638 | 7.915 | 7.445 | 7.895 | 264,336 | +0.18(+2.29%) |
Dec 08, 2014 | 7.887 | 8.016 | 7.710 | 7.718 | 210,537 | -0.18(-2.24%) |
Dec 05, 2014 | 7.799 | 7.984 | 7.799 | 7.895 | 225,576 | +0.10(+1.24%) |
Dec 04, 2014 | 7.807 | 7.952 | 7.694 | 7.799 | 254,005 | +0.00(+0.00%) |
Dec 03, 2014 | 7.413 | 7.855 | 7.276 | 7.799 | 744,807 | +0.39(+5.21%) |
Dec 02, 2014 | 7.212 | 7.477 | 7.148 | 7.413 | 239,848 | +0.24(+3.36%) |
Dec 01, 2014 | 7.710 | 7.751 | 7.156 | 7.172 | 351,643 | -0.57(-7.37%) |
Nov 28, 2014 | 7.960 | 8.040 | 7.726 | 7.742 | 167,704 | -0.18(-2.23%) |
Nov 26, 2014 | 7.686 | 7.919 | 7.919 | 7.919 | 303,607 | +0.23(+2.93%) |
Nov 25, 2014 | 7.710 | 7.799 | 7.598 | 7.694 | 274,059 | +0.02(+0.31%) |
Nov 24, 2014 | 7.598 | 7.895 | 7.525 | 7.670 | 369,719 | +0.06(+0.74%) |
Nov 21, 2014 | 7.839 | 7.976 | 7.590 | 7.614 | 422,513 | -0.08(-1.04%) |
Nov 20, 2014 | 7.550 | 7.718 | 7.389 | 7.694 | 352,820 | +0.14(+1.81%) |
Nov 19, 2014 | 7.903 | 7.903 | 7.558 | 7.558 | 201,197 | -0.35(-4.47%) |
Nov 18, 2014 | 7.670 | 8.096 | 7.670 | 7.911 | 370,528 | +0.32(+4.24%) |
Nov 17, 2014 | 7.646 | 7.775 | 7.485 | 7.590 | 494,034 | -0.12(-1.56%) |
Nov 14, 2014 | 7.968 | 7.968 | 7.686 | 7.710 | 376,571 | -0.23(-2.94%) |
Nov 13, 2014 | 8.000 | 8.145 | 7.863 | 7.944 | 336,702 | -0.04(-0.50%) |
Nov 12, 2014 | 7.968 | 8.000 | 7.799 | 7.984 | 301,062 | -0.06(-0.70%) |
Nov 11, 2014 | 8.177 | 8.217 | 7.992 | 8.040 | 364,534 | -0.14(-1.67%) |
Nov 10, 2014 | 8.032 | 8.185 | 7.887 | 8.177 | 559,854 | +0.08(+0.99%) |
Nov 07, 2014 | 8.563 | 8.575 | 8.048 | 8.096 | 913,122 | +0.03(+0.40%) |
Nov 06, 2014 | 8.056 | 8.209 | 7.984 | 8.064 | 601,271 | +0.02(+0.20%) |
Nov 05, 2014 | 8.297 | 8.297 | 7.927 | 8.048 | 615,838 | -0.21(-2.53%) |
Nov 04, 2014 | 8.337 | 8.514 | 8.136 | 8.257 | 425,007 | -0.07(-0.87%) |