Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.112 | 8.112 | 8.032 | 8.067 | 3,846 | -0.01(-0.11%) |
Jan 29, 2015 | 7.959 | 8.112 | 7.887 | 8.076 | 24,056 | +0.09(+1.13%) |
Jan 28, 2015 | 8.112 | 8.121 | 7.986 | 7.986 | 5,361 | -0.14(-1.77%) |
Jan 27, 2015 | 7.977 | 8.157 | 7.932 | 8.130 | 47,243 | -0.05(-0.66%) |
Jan 26, 2015 | 8.031 | 8.310 | 8.013 | 8.184 | 11,136 | +0.11(+1.34%) |
Jan 23, 2015 | 8.202 | 8.274 | 8.013 | 8.076 | 21,273 | -0.20(-2.40%) |
Jan 22, 2015 | 8.500 | 8.500 | 8.022 | 8.274 | 52,158 | -0.12(-1.40%) |
Jan 21, 2015 | 8.175 | 8.392 | 8.175 | 8.392 | 43,524 | +0.01(+0.11%) |
Jan 20, 2015 | 8.265 | 8.419 | 8.185 | 8.383 | 34,840 | +0.14(+1.75%) |
Jan 16, 2015 | 8.094 | 8.301 | 8.070 | 8.238 | 33,563 | +0.13(+1.56%) |
Jan 15, 2015 | 8.085 | 8.139 | 7.944 | 8.112 | 42,803 | -0.07(-0.88%) |
Jan 14, 2015 | 8.229 | 8.229 | 7.923 | 8.184 | 66,619 | -0.02(-0.22%) |
Jan 13, 2015 | 8.446 | 8.446 | 8.130 | 8.202 | 36,832 | -0.21(-2.47%) |
Jan 12, 2015 | 8.428 | 8.464 | 8.121 | 8.410 | 19,602 | -0.05(-0.64%) |
Jan 09, 2015 | 8.482 | 8.509 | 8.292 | 8.464 | 45,690 | -0.02(-0.21%) |
Jan 08, 2015 | 8.401 | 8.491 | 8.401 | 8.482 | 6,721 | +0.14(+1.73%) |
Jan 07, 2015 | 8.383 | 8.414 | 8.328 | 8.337 | 10,429 | -0.18(-2.12%) |
Jan 06, 2015 | 8.355 | 8.518 | 8.283 | 8.518 | 11,699 | +0.17(+2.05%) |
Jan 05, 2015 | 8.346 | 8.455 | 8.337 | 8.346 | 10,527 | -0.04(-0.43%) |
Jan 02, 2015 | 8.518 | 8.572 | 8.365 | 8.383 | 13,067 | -0.06(-0.75%) |
Dec 31, 2014 | 8.383 | 8.446 | 8.446 | 8.446 | 14,422 | +0.03(+0.32%) |
Dec 30, 2014 | 8.374 | 8.536 | 8.374 | 8.419 | 13,146 | -0.03(-0.32%) |
Dec 29, 2014 | 8.617 | 8.728 | 8.383 | 8.446 | 40,534 | -0.23(-2.70%) |
Dec 26, 2014 | 8.716 | 8.824 | 8.590 | 8.680 | 9,947 | +0.02(+0.21%) |
Dec 24, 2014 | 8.653 | 8.662 | 8.662 | 8.662 | 8,542 | +0.00(+0.00%) |
Dec 23, 2014 | 8.365 | 8.806 | 8.365 | 8.662 | 56,378 | +0.24(+2.89%) |
Dec 22, 2014 | 8.527 | 8.716 | 8.383 | 8.419 | 32,825 | -0.14(-1.58%) |
Dec 19, 2014 | 8.671 | 8.743 | 8.554 | 8.554 | 31,698 | -0.09(-1.04%) |
Dec 18, 2014 | 8.483 | 8.653 | 8.483 | 8.644 | 86,702 | +0.19(+2.24%) |
Dec 17, 2014 | 8.563 | 8.680 | 8.383 | 8.455 | 38,988 | -0.11(-1.26%) |
Dec 16, 2014 | 9.013 | 9.074 | 8.563 | 8.563 | 39,584 | -0.50(-5.57%) |
Dec 15, 2014 | 9.185 | 9.338 | 8.941 | 9.068 | 40,800 | -0.12(-1.28%) |
Dec 12, 2014 | 9.455 | 9.464 | 9.140 | 9.185 | 18,161 | -0.27(-2.86%) |
Dec 11, 2014 | 9.401 | 9.536 | 9.212 | 9.455 | 24,351 | +0.12(+1.25%) |
Dec 10, 2014 | 9.284 | 9.689 | 9.185 | 9.338 | 68,790 | -0.04(-0.38%) |
Dec 09, 2014 | 9.527 | 9.527 | 9.266 | 9.374 | 41,771 | -0.09(-0.95%) |
Dec 08, 2014 | 9.626 | 9.626 | 9.464 | 9.464 | 83,656 | -0.05(-0.57%) |
Dec 05, 2014 | 9.221 | 9.554 | 9.221 | 9.518 | 71,683 | +0.40(+4.35%) |
Dec 04, 2014 | 9.104 | 9.455 | 8.959 | 9.122 | 36,592 | +0.10(+1.10%) |
Dec 03, 2014 | 9.068 | 9.158 | 8.941 | 9.022 | 18,680 | -0.04(-0.40%) |
Dec 02, 2014 | 8.797 | 9.230 | 8.797 | 9.059 | 42,392 | +0.36(+4.15%) |
Dec 01, 2014 | 8.833 | 8.887 | 8.698 | 8.698 | 28,005 | -0.10(-1.13%) |
Nov 28, 2014 | 8.887 | 8.968 | 8.775 | 8.797 | 3,505 | -0.10(-1.11%) |
Nov 26, 2014 | 8.851 | 8.896 | 8.896 | 8.896 | 9,874 | +0.11(+1.23%) |
Nov 25, 2014 | 8.959 | 9.004 | 8.788 | 8.788 | 26,739 | -0.09(-1.02%) |
Nov 24, 2014 | 9.013 | 9.149 | 8.734 | 8.878 | 59,364 | -0.17(-1.89%) |
Nov 21, 2014 | 8.977 | 9.466 | 8.851 | 9.050 | 60,429 | -0.03(-0.30%) |
Nov 20, 2014 | 9.284 | 9.419 | 9.032 | 9.077 | 19,598 | -0.20(-2.14%) |
Nov 19, 2014 | 9.437 | 9.437 | 9.248 | 9.275 | 27,398 | -0.09(-0.96%) |
Nov 18, 2014 | 9.257 | 9.536 | 8.869 | 9.365 | 68,309 | +0.18(+1.96%) |
Nov 17, 2014 | 8.959 | 9.532 | 8.734 | 9.185 | 133,646 | +0.16(+1.80%) |
Nov 14, 2014 | 8.941 | 9.093 | 8.887 | 9.022 | 19,417 | +0.04(+0.40%) |
Nov 13, 2014 | 9.093 | 9.263 | 8.737 | 8.986 | 53,020 | -0.14(-1.56%) |
Nov 12, 2014 | 8.942 | 9.200 | 8.915 | 9.129 | 26,929 | +0.04(+0.49%) |
Nov 11, 2014 | 8.933 | 9.093 | 8.649 | 9.085 | 44,543 | +0.08(+0.89%) |
Nov 10, 2014 | 9.093 | 9.183 | 8.942 | 9.004 | 42,085 | +0.01(+0.10%) |
Nov 07, 2014 | 9.307 | 9.434 | 8.915 | 8.995 | 56,182 | -0.22(-2.42%) |
Nov 06, 2014 | 9.486 | 9.673 | 9.102 | 9.218 | 55,641 | -0.28(-2.91%) |
Nov 05, 2014 | 9.450 | 9.717 | 9.174 | 9.495 | 96,161 | +0.05(+0.57%) |
Nov 04, 2014 | 9.610 | 9.729 | 9.352 | 9.441 | 64,243 | -0.25(-2.58%) |