Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.012 | 8.050 | 7.922 | 7.954 | 2,581,341 | -0.15(-1.84%) |
Jan 29, 2015 | 8.023 | 8.103 | 8.002 | 8.103 | 2,576,818 | +0.23(+2.98%) |
Jan 28, 2015 | 7.964 | 8.028 | 7.858 | 7.868 | 2,922,632 | -0.18(-2.25%) |
Jan 27, 2015 | 8.050 | 8.076 | 8.018 | 8.050 | 2,582,588 | +0.03(+0.40%) |
Jan 26, 2015 | 7.986 | 8.055 | 7.970 | 8.018 | 3,699,987 | +0.16(+2.04%) |
Jan 23, 2015 | 7.842 | 7.919 | 7.831 | 7.858 | 3,798,669 | +0.09(+1.17%) |
Jan 22, 2015 | 7.756 | 7.810 | 7.719 | 7.767 | 2,714,197 | +0.05(+0.69%) |
Jan 21, 2015 | 7.570 | 7.719 | 7.570 | 7.714 | 4,908,266 | +0.08(+1.05%) |
Jan 20, 2015 | 7.634 | 7.650 | 7.602 | 7.634 | 3,722,219 | +0.26(+3.55%) |
Jan 16, 2015 | 7.314 | 7.383 | 7.292 | 7.372 | 2,415,631 | +0.11(+1.47%) |
Jan 15, 2015 | 7.287 | 7.330 | 7.239 | 7.266 | 2,036,586 | -0.02(-0.29%) |
Jan 14, 2015 | 7.290 | 7.319 | 7.236 | 7.287 | 2,253,547 | +0.03(+0.44%) |
Jan 13, 2015 | 7.324 | 7.367 | 7.202 | 7.255 | 3,792,532 | +0.07(+0.97%) |
Jan 12, 2015 | 7.228 | 7.249 | 7.162 | 7.186 | 3,375,899 | +0.01(+0.15%) |
Jan 09, 2015 | 7.218 | 7.218 | 7.079 | 7.175 | 3,161,805 | -0.11(-1.54%) |
Jan 08, 2015 | 7.255 | 7.324 | 7.250 | 7.287 | 3,393,232 | +0.09(+1.26%) |
Jan 07, 2015 | 7.218 | 7.225 | 7.095 | 7.196 | 6,292,345 | +0.02(+0.30%) |
Jan 06, 2015 | 7.239 | 7.308 | 7.159 | 7.175 | 5,244,956 | -0.11(-1.47%) |
Jan 05, 2015 | 7.362 | 7.367 | 7.252 | 7.282 | 2,823,205 | -0.34(-4.41%) |
Jan 02, 2015 | 7.607 | 7.650 | 7.564 | 7.618 | 2,571,016 | +0.04(+0.49%) |
Dec 31, 2014 | 7.639 | 7.580 | 7.580 | 7.580 | 2,068,052 | -0.09(-1.11%) |
Dec 30, 2014 | 7.708 | 7.708 | 7.655 | 7.666 | 2,626,856 | -0.12(-1.51%) |
Dec 29, 2014 | 7.730 | 7.815 | 7.724 | 7.783 | 2,600,128 | -0.14(-1.82%) |
Dec 26, 2014 | 7.970 | 7.970 | 7.916 | 7.927 | 1,413,510 | +0.03(+0.34%) |
Dec 24, 2014 | 7.911 | 7.900 | 7.900 | 7.900 | 727,717 | -0.01(-0.13%) |
Dec 23, 2014 | 7.895 | 7.932 | 7.890 | 7.911 | 2,030,341 | +0.03(+0.34%) |
Dec 22, 2014 | 7.874 | 7.914 | 7.847 | 7.884 | 2,204,868 | +0.05(+0.61%) |
Dec 19, 2014 | 7.863 | 7.903 | 7.826 | 7.836 | 4,240,237 | -0.20(-2.52%) |
Dec 18, 2014 | 7.980 | 8.044 | 7.946 | 8.039 | 2,612,645 | +0.11(+1.34%) |
Dec 17, 2014 | 7.847 | 7.975 | 7.827 | 7.932 | 4,105,563 | +0.05(+0.68%) |
Dec 16, 2014 | 7.756 | 7.970 | 7.746 | 7.879 | 4,325,483 | -0.10(-1.20%) |
Dec 15, 2014 | 8.252 | 8.268 | 7.975 | 7.975 | 3,797,942 | -0.21(-2.61%) |
Dec 12, 2014 | 8.386 | 8.401 | 8.188 | 8.188 | 3,095,237 | -0.30(-3.52%) |
Dec 11, 2014 | 8.492 | 8.578 | 8.474 | 8.487 | 2,289,210 | +0.01(+0.06%) |
Dec 10, 2014 | 8.570 | 8.581 | 8.482 | 8.482 | 4,293,202 | -0.09(-1.00%) |
Dec 09, 2014 | 8.583 | 8.626 | 8.514 | 8.567 | 3,431,367 | -0.07(-0.86%) |
Dec 08, 2014 | 8.695 | 8.711 | 8.631 | 8.642 | 2,789,815 | -0.10(-1.16%) |
Dec 05, 2014 | 8.695 | 8.749 | 8.679 | 8.743 | 2,767,674 | +0.19(+2.18%) |
Dec 04, 2014 | 8.610 | 8.610 | 8.519 | 8.557 | 3,213,087 | -0.02(-0.19%) |
Dec 03, 2014 | 8.551 | 8.589 | 8.541 | 8.573 | 2,706,196 | +0.06(+0.75%) |
Dec 02, 2014 | 8.482 | 8.530 | 8.471 | 8.509 | 3,432,786 | +0.03(+0.38%) |
Dec 01, 2014 | 8.492 | 8.519 | 8.450 | 8.476 | 1,792,361 | -0.06(-0.69%) |
Nov 28, 2014 | 8.509 | 8.535 | 8.503 | 8.535 | 1,617,854 | +0.11(+1.33%) |
Nov 26, 2014 | 8.391 | 8.423 | 8.423 | 8.423 | 2,442,222 | -0.02(-0.19%) |
Nov 25, 2014 | 8.460 | 8.460 | 8.412 | 8.439 | 2,586,742 | +0.10(+1.15%) |
Nov 24, 2014 | 8.359 | 8.380 | 8.314 | 8.343 | 2,947,541 | +0.11(+1.30%) |
Nov 21, 2014 | 8.199 | 8.242 | 8.183 | 8.236 | 2,637,984 | +0.17(+2.05%) |
Nov 20, 2014 | 8.066 | 8.103 | 8.055 | 8.071 | 1,964,054 | -0.08(-0.98%) |
Nov 19, 2014 | 8.204 | 8.215 | 8.126 | 8.151 | 1,910,641 | -0.02(-0.20%) |
Nov 18, 2014 | 8.130 | 8.188 | 8.104 | 8.167 | 3,850,691 | +0.15(+1.86%) |
Nov 17, 2014 | 7.986 | 8.039 | 7.964 | 8.018 | 2,311,677 | +0.05(+0.58%) |
Nov 14, 2014 | 7.853 | 7.987 | 7.845 | 7.972 | 2,757,060 | +0.07(+0.85%) |
Nov 13, 2014 | 7.884 | 7.941 | 7.868 | 7.904 | 1,755,019 | +0.05(+0.66%) |
Nov 12, 2014 | 7.853 | 7.915 | 7.832 | 7.853 | 2,018,288 | +0.01(+0.13%) |
Nov 11, 2014 | 7.827 | 7.891 | 7.816 | 7.842 | 3,031,203 | +0.13(+1.75%) |
Nov 10, 2014 | 7.686 | 7.728 | 7.671 | 7.707 | 2,370,406 | +0.08(+1.02%) |
Nov 07, 2014 | 7.572 | 7.629 | 7.526 | 7.629 | 2,059,122 | -0.04(-0.47%) |
Nov 06, 2014 | 7.754 | 7.785 | 7.655 | 7.666 | 2,094,270 | -0.08(-1.07%) |
Nov 05, 2014 | 7.780 | 7.782 | 7.728 | 7.749 | 2,821,290 | +0.04(+0.54%) |
Nov 04, 2014 | 7.749 | 7.759 | 7.676 | 7.707 | 11,736,370 | -0.06(-0.74%) |