Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.625 | 8.913 | 8.625 | 8.801 | 4,422,465 | +0.09(+1.01%) |
Jan 29, 2015 | 8.625 | 8.713 | 8.593 | 8.713 | 3,140,770 | +0.10(+1.21%) |
Jan 28, 2015 | 8.713 | 8.753 | 8.601 | 8.609 | 5,060,022 | -0.07(-0.83%) |
Jan 27, 2015 | 8.713 | 8.777 | 8.665 | 8.681 | 1,792,787 | -0.10(-1.18%) |
Jan 26, 2015 | 8.761 | 8.841 | 8.697 | 8.785 | 2,050,037 | +0.00(+0.00%) |
Jan 23, 2015 | 8.881 | 8.889 | 8.785 | 8.785 | 2,085,971 | -0.09(-0.99%) |
Jan 22, 2015 | 8.641 | 8.889 | 8.617 | 8.873 | 2,443,044 | +0.30(+3.45%) |
Jan 21, 2015 | 8.561 | 8.657 | 8.553 | 8.577 | 2,082,553 | -0.02(-0.19%) |
Jan 20, 2015 | 8.657 | 8.673 | 8.561 | 8.593 | 1,919,192 | -0.05(-0.56%) |
Jan 16, 2015 | 8.553 | 8.641 | 8.553 | 8.641 | 1,829,874 | +0.07(+0.84%) |
Jan 15, 2015 | 8.641 | 8.649 | 8.553 | 8.569 | 3,460,262 | -0.06(-0.65%) |
Jan 14, 2015 | 8.601 | 8.673 | 8.577 | 8.625 | 4,109,996 | -0.04(-0.46%) |
Jan 13, 2015 | 8.697 | 8.785 | 8.625 | 8.665 | 2,881,121 | +0.02(+0.18%) |
Jan 12, 2015 | 8.625 | 8.693 | 8.601 | 8.649 | 2,842,274 | +0.01(+0.09%) |
Jan 09, 2015 | 8.785 | 8.817 | 8.633 | 8.641 | 2,188,404 | -0.12(-1.37%) |
Jan 08, 2015 | 8.649 | 8.797 | 8.649 | 8.761 | 2,093,393 | +0.13(+1.48%) |
Jan 07, 2015 | 8.681 | 8.685 | 8.601 | 8.633 | 3,588,944 | +0.02(+0.19%) |
Jan 06, 2015 | 8.769 | 8.769 | 8.585 | 8.617 | 7,305,994 | -0.16(-1.82%) |
Jan 05, 2015 | 8.801 | 8.857 | 8.713 | 8.777 | 4,314,590 | -0.05(-0.59%) |
Jan 02, 2015 | 8.993 | 9.025 | 8.761 | 8.829 | 2,648,594 | -0.14(-1.60%) |
Dec 31, 2014 | 9.049 | 8.973 | 8.973 | 8.973 | 2,221,071 | -0.07(-0.75%) |
Dec 30, 2014 | 9.025 | 9.081 | 8.953 | 9.041 | 2,288,709 | +0.02(+0.27%) |
Dec 29, 2014 | 8.945 | 9.017 | 8.905 | 9.017 | 2,563,109 | +0.09(+0.98%) |
Dec 26, 2014 | 8.953 | 8.969 | 8.913 | 8.929 | 1,271,082 | +0.02(+0.27%) |
Dec 24, 2014 | 8.889 | 8.905 | 8.905 | 8.905 | 1,143,812 | +0.04(+0.41%) |
Dec 23, 2014 | 8.849 | 8.913 | 8.817 | 8.869 | 2,023,311 | +0.03(+0.32%) |
Dec 22, 2014 | 8.801 | 8.849 | 8.769 | 8.841 | 1,877,839 | +0.03(+0.36%) |
Dec 19, 2014 | 8.809 | 8.881 | 8.701 | 8.809 | 6,994,885 | -0.02(-0.27%) |
Dec 18, 2014 | 8.857 | 8.889 | 8.697 | 8.833 | 3,647,111 | +0.03(+0.36%) |
Dec 17, 2014 | 8.665 | 8.833 | 8.609 | 8.801 | 4,772,324 | +0.14(+1.66%) |
Dec 16, 2014 | 8.673 | 8.745 | 8.633 | 8.657 | 4,444,374 | -0.02(-0.28%) |
Dec 15, 2014 | 8.737 | 8.769 | 8.633 | 8.681 | 6,599,089 | -0.01(-0.09%) |
Dec 12, 2014 | 8.689 | 8.825 | 8.689 | 8.689 | 3,458,351 | -0.08(-0.91%) |
Dec 11, 2014 | 8.809 | 8.877 | 8.745 | 8.769 | 2,510,716 | -0.02(-0.27%) |
Dec 10, 2014 | 8.905 | 8.953 | 8.753 | 8.793 | 4,563,469 | -0.14(-1.52%) |
Dec 09, 2014 | 8.809 | 8.945 | 8.745 | 8.929 | 2,787,262 | +0.04(+0.45%) |
Dec 08, 2014 | 8.865 | 8.913 | 8.785 | 8.889 | 4,164,614 | +0.02(+0.18%) |
Dec 05, 2014 | 8.785 | 8.873 | 8.785 | 8.873 | 3,084,380 | +0.09(+1.00%) |
Dec 04, 2014 | 8.681 | 8.801 | 8.661 | 8.785 | 3,694,439 | +0.08(+0.92%) |
Dec 03, 2014 | 8.681 | 8.721 | 8.625 | 8.705 | 2,139,997 | +0.02(+0.18%) |
Dec 02, 2014 | 8.601 | 8.718 | 8.593 | 8.689 | 2,149,964 | +0.09(+1.02%) |
Dec 01, 2014 | 8.633 | 8.665 | 8.589 | 8.601 | 3,941,344 | -0.04(-0.46%) |
Nov 28, 2014 | 8.713 | 8.713 | 8.625 | 8.641 | 1,604,279 | -0.06(-0.73%) |
Nov 26, 2014 | 8.657 | 8.705 | 8.705 | 8.705 | 2,617,771 | +0.06(+0.65%) |
Nov 25, 2014 | 8.593 | 8.657 | 8.577 | 8.649 | 3,727,635 | +0.08(+0.93%) |
Nov 24, 2014 | 8.569 | 8.633 | 8.513 | 8.569 | 2,496,324 | +0.02(+0.19%) |
Nov 21, 2014 | 8.665 | 8.665 | 8.529 | 8.553 | 1,754,075 | -0.04(-0.47%) |
Nov 20, 2014 | 8.497 | 8.601 | 8.497 | 8.593 | 1,311,376 | +0.04(+0.47%) |
Nov 19, 2014 | 8.593 | 8.609 | 8.477 | 8.553 | 1,807,577 | -0.06(-0.65%) |
Nov 18, 2014 | 8.601 | 8.653 | 8.561 | 8.609 | 2,239,038 | +0.03(+0.37%) |
Nov 17, 2014 | 8.601 | 8.617 | 8.537 | 8.577 | 1,569,888 | -0.03(-0.37%) |
Nov 14, 2014 | 8.609 | 8.665 | 8.585 | 8.609 | 1,515,076 | -0.01(-0.09%) |
Nov 13, 2014 | 8.689 | 8.705 | 8.609 | 8.617 | 2,580,464 | -0.07(-0.83%) |
Nov 12, 2014 | 8.593 | 8.705 | 8.585 | 8.689 | 2,513,432 | +0.09(+1.02%) |
Nov 11, 2014 | 8.617 | 8.665 | 8.585 | 8.601 | 3,137,960 | -0.03(-0.37%) |
Nov 10, 2014 | 8.617 | 8.665 | 8.577 | 8.633 | 3,522,856 | +0.03(+0.37%) |
Nov 07, 2014 | 8.593 | 8.633 | 8.577 | 8.601 | 2,870,686 | +0.02(+0.19%) |
Nov 06, 2014 | 8.545 | 8.593 | 8.353 | 8.585 | 2,826,417 | +0.01(+0.09%) |
Nov 05, 2014 | 8.585 | 8.641 | 8.529 | 8.577 | 2,311,297 | +0.03(+0.37%) |
Nov 04, 2014 | 8.545 | 8.569 | 8.467 | 8.545 | 3,443,217 | -0.03(-0.37%) |