Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.146 | 8.211 | 8.146 | 8.211 | 1,356 | -0.04(-0.53%) |
Jan 29, 2015 | 7.956 | 8.254 | 7.956 | 8.254 | 1,263 | +0.04(+0.53%) |
Jan 28, 2015 | 8.221 | 8.232 | 8.211 | 8.211 | 1,800 | -0.05(-0.65%) |
Jan 27, 2015 | 8.211 | 8.264 | 8.211 | 8.264 | 5,042 | -0.11(-1.30%) |
Jan 26, 2015 | 8.400 | 8.400 | 7.967 | 8.373 | 55,187 | +0.22(+2.66%) |
Jan 23, 2015 | 7.988 | 8.194 | 7.988 | 8.156 | 21,859 | +0.09(+1.07%) |
Jan 22, 2015 | 7.999 | 8.070 | 7.967 | 8.070 | 5,723 | +0.13(+1.64%) |
Jan 21, 2015 | 8.129 | 8.183 | 7.940 | 7.940 | 25,587 | -0.14(-1.68%) |
Jan 20, 2015 | 7.956 | 8.238 | 7.891 | 8.075 | 123,963 | +0.19(+2.41%) |
Jan 16, 2015 | 8.073 | 8.073 | 7.858 | 7.885 | 21,118 | -0.22(-2.74%) |
Jan 15, 2015 | 7.918 | 8.108 | 7.918 | 8.108 | 4,502 | -0.01(-0.07%) |
Jan 14, 2015 | 8.178 | 8.178 | 8.075 | 8.113 | 4,083 | +0.10(+1.22%) |
Jan 13, 2015 | 7.977 | 8.097 | 7.977 | 8.015 | 3,935 | -0.05(-0.67%) |
Jan 12, 2015 | 8.324 | 8.324 | 7.912 | 8.070 | 13,966 | -0.10(-1.26%) |
Jan 09, 2015 | 8.259 | 8.341 | 8.173 | 8.173 | 6,679 | -0.17(-2.01%) |
Jan 08, 2015 | 8.129 | 8.395 | 8.129 | 8.341 | 11,879 | +0.16(+1.92%) |
Jan 07, 2015 | 8.351 | 8.536 | 8.140 | 8.183 | 15,315 | -0.40(-4.67%) |
Jan 06, 2015 | 8.563 | 8.584 | 8.297 | 8.584 | 2,695 | -0.02(-0.19%) |
Jan 05, 2015 | 8.211 | 8.622 | 8.211 | 8.601 | 5,546 | +0.46(+5.59%) |
Jan 02, 2015 | 8.135 | 8.151 | 8.129 | 8.146 | 13,933 | +0.01(+0.13%) |
Dec 31, 2014 | 8.579 | 8.135 | 8.135 | 8.135 | 57,754 | -0.47(-5.42%) |
Dec 30, 2014 | 9.126 | 9.191 | 8.286 | 8.601 | 75,907 | +0.28(+3.32%) |
Dec 29, 2014 | 9.311 | 9.311 | 8.015 | 8.324 | 243,978 | -0.91(-9.81%) |
Dec 26, 2014 | 8.541 | 10.05 | 8.221 | 9.229 | 9,102 | +0.56(+6.44%) |
Dec 24, 2014 | 8.498 | 8.671 | 8.671 | 8.671 | 8,856 | +0.21(+2.43%) |
Dec 23, 2014 | 8.319 | 8.503 | 8.043 | 8.465 | 15,966 | +0.28(+3.44%) |
Dec 22, 2014 | 8.200 | 8.308 | 8.053 | 8.183 | 21,035 | -0.15(-1.82%) |
Dec 19, 2014 | 8.277 | 8.335 | 8.048 | 8.335 | 60,950 | +0.04(+0.52%) |
Dec 18, 2014 | 8.232 | 8.503 | 8.205 | 8.292 | 14,977 | -0.20(-2.30%) |
Dec 17, 2014 | 8.742 | 8.937 | 8.270 | 8.487 | 18,983 | -0.20(-2.25%) |
Dec 16, 2014 | 8.964 | 9.208 | 8.460 | 8.682 | 23,177 | -0.39(-4.30%) |
Dec 15, 2014 | 9.018 | 9.197 | 8.953 | 9.072 | 5,771 | +0.01(+0.12%) |
Dec 12, 2014 | 9.359 | 9.376 | 8.942 | 9.061 | 5,542 | -0.15(-1.59%) |
Dec 11, 2014 | 9.365 | 9.490 | 8.677 | 9.208 | 26,980 | -0.22(-2.36%) |
Dec 10, 2014 | 9.663 | 9.663 | 9.322 | 9.430 | 6,190 | +0.03(+0.35%) |
Dec 09, 2014 | 9.804 | 9.804 | 9.240 | 9.397 | 8,486 | -0.33(-3.40%) |
Dec 08, 2014 | 9.614 | 9.817 | 9.473 | 9.728 | 18,446 | -0.05(-0.50%) |
Dec 05, 2014 | 9.771 | 9.863 | 9.771 | 9.777 | 9,973 | -0.25(-2.49%) |
Dec 04, 2014 | 9.880 | 10.03 | 9.491 | 10.03 | 9,519 | +0.26(+2.66%) |
Dec 03, 2014 | 9.880 | 10.03 | 9.766 | 9.766 | 2,241 | -0.23(-2.33%) |
Dec 02, 2014 | 9.893 | 9.999 | 9.755 | 9.999 | 3,970 | +0.11(+1.10%) |
Dec 01, 2014 | 9.798 | 9.891 | 9.679 | 9.891 | 4,908 | +0.14(+1.45%) |
Nov 28, 2014 | 9.647 | 9.831 | 9.647 | 9.750 | 5,614 | +0.05(+0.47%) |
Nov 26, 2014 | 9.712 | 9.705 | 9.705 | 9.705 | 2,398 | -0.13(-1.34%) |
Nov 25, 2014 | 9.901 | 9.994 | 9.836 | 9.836 | 4,437 | -0.06(-0.60%) |
Nov 24, 2014 | 9.826 | 10.02 | 9.593 | 9.896 | 29,268 | +0.02(+0.16%) |
Nov 21, 2014 | 9.869 | 10.03 | 9.625 | 9.880 | 13,222 | -0.12(-1.19%) |
Nov 20, 2014 | 9.614 | 9.999 | 9.614 | 9.999 | 10,388 | +0.27(+2.73%) |
Nov 19, 2014 | 9.598 | 9.788 | 9.598 | 9.733 | 5,214 | +0.11(+1.13%) |
Nov 18, 2014 | 9.815 | 9.891 | 9.620 | 9.625 | 9,124 | -0.16(-1.61%) |
Nov 17, 2014 | 9.717 | 9.782 | 9.620 | 9.782 | 10,726 | -0.03(-0.28%) |
Nov 14, 2014 | 9.620 | 9.836 | 9.620 | 9.809 | 28,382 | +0.22(+2.26%) |
Nov 13, 2014 | 9.804 | 9.804 | 9.495 | 9.592 | 2,581 | -0.01(-0.11%) |
Nov 12, 2014 | 9.679 | 9.836 | 9.332 | 9.603 | 47,639 | -0.15(-1.56%) |
Nov 11, 2014 | 9.853 | 9.853 | 9.609 | 9.755 | 4,836 | +0.00(+0.00%) |
Nov 10, 2014 | 9.826 | 9.826 | 9.582 | 9.755 | 2,310 | +0.04(+0.39%) |
Nov 07, 2014 | 9.560 | 9.890 | 9.560 | 9.717 | 10,194 | +0.05(+0.50%) |
Nov 06, 2014 | 9.874 | 9.874 | 9.576 | 9.668 | 17,719 | -0.01(-0.11%) |
Nov 05, 2014 | 9.706 | 9.918 | 9.625 | 9.679 | 26,098 | -0.11(-1.16%) |
Nov 04, 2014 | 9.592 | 9.874 | 9.565 | 9.793 | 13,717 | +0.14(+1.40%) |