Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.110 | 9.340 | 8.940 | 9.220 | 635,909 | +0.15(+1.65%) |
Jan 29, 2015 | 9.000 | 9.170 | 8.670 | 9.070 | 738,767 | -0.13(-1.41%) |
Jan 28, 2015 | 9.360 | 9.740 | 9.050 | 9.200 | 622,271 | -0.44(-4.56%) |
Jan 27, 2015 | 9.020 | 9.700 | 8.980 | 9.640 | 1,008,931 | +0.71(+7.95%) |
Jan 26, 2015 | 8.650 | 8.940 | 8.380 | 8.930 | 492,202 | +0.23(+2.64%) |
Jan 23, 2015 | 9.020 | 9.130 | 8.660 | 8.700 | 611,554 | -0.43(-4.71%) |
Jan 22, 2015 | 9.400 | 9.490 | 9.100 | 9.130 | 744,071 | -0.16(-1.72%) |
Jan 21, 2015 | 9.730 | 9.820 | 9.010 | 9.290 | 1,031,942 | -0.35(-3.63%) |
Jan 20, 2015 | 9.570 | 9.890 | 9.552 | 9.640 | 648,898 | +0.12(+1.26%) |
Jan 16, 2015 | 9.190 | 9.550 | 9.170 | 9.520 | 992,324 | +0.37(+4.04%) |
Jan 15, 2015 | 9.220 | 9.440 | 8.961 | 9.150 | 932,103 | +0.24(+2.69%) |
Jan 14, 2015 | 9.290 | 9.410 | 8.765 | 8.910 | 727,097 | -0.32(-3.47%) |
Jan 13, 2015 | 9.860 | 9.860 | 9.010 | 9.230 | 871,039 | -0.34(-3.55%) |
Jan 12, 2015 | 9.180 | 9.700 | 9.140 | 9.570 | 1,119,333 | +0.46(+5.05%) |
Jan 09, 2015 | 8.700 | 9.200 | 8.700 | 9.110 | 1,017,678 | +0.52(+6.05%) |
Jan 08, 2015 | 8.860 | 9.200 | 8.480 | 8.590 | 1,261,005 | -0.22(-2.50%) |
Jan 07, 2015 | 8.540 | 9.139 | 8.510 | 8.810 | 1,181,979 | -0.04(-0.45%) |
Jan 06, 2015 | 8.160 | 9.000 | 8.160 | 8.850 | 1,482,780 | +0.70(+8.59%) |
Jan 05, 2015 | 7.800 | 8.240 | 7.800 | 8.150 | 906,384 | +0.39(+5.03%) |
Jan 02, 2015 | 7.330 | 7.840 | 7.260 | 7.760 | 412,167 | +0.21(+2.78%) |
Dec 31, 2014 | 7.360 | 7.550 | 7.550 | 7.550 | 614,700 | +0.15(+2.03%) |
Dec 30, 2014 | 7.340 | 7.640 | 7.260 | 7.400 | 484,302 | +0.21(+2.92%) |
Dec 29, 2014 | 7.500 | 7.550 | 7.120 | 7.190 | 411,839 | -0.31(-4.13%) |
Dec 26, 2014 | 7.280 | 7.640 | 7.220 | 7.500 | 439,121 | +0.47(+6.69%) |
Dec 24, 2014 | 6.810 | 7.030 | 7.030 | 7.030 | 324,200 | +0.22(+3.23%) |
Dec 23, 2014 | 6.960 | 7.320 | 6.710 | 6.810 | 631,517 | -0.16(-2.30%) |
Dec 22, 2014 | 7.850 | 7.860 | 6.890 | 6.970 | 1,213,661 | -0.43(-5.81%) |
Dec 19, 2014 | 7.370 | 7.670 | 7.250 | 7.400 | 4,826,295 | +0.00(+0.00%) |
Dec 18, 2014 | 7.240 | 7.480 | 6.810 | 7.400 | 758,826 | +0.41(+5.87%) |
Dec 17, 2014 | 6.720 | 7.100 | 6.500 | 6.990 | 875,552 | +0.29(+4.33%) |
Dec 16, 2014 | 7.150 | 7.210 | 6.600 | 6.700 | 815,224 | -0.24(-3.46%) |
Dec 15, 2014 | 7.870 | 7.870 | 6.920 | 6.940 | 1,286,802 | -1.05(-13.14%) |
Dec 12, 2014 | 8.020 | 8.230 | 7.790 | 7.990 | 408,309 | -0.06(-0.75%) |
Dec 11, 2014 | 8.080 | 8.410 | 7.950 | 8.050 | 561,560 | -0.18(-2.19%) |
Dec 10, 2014 | 8.420 | 8.870 | 8.050 | 8.230 | 847,831 | -0.16(-1.91%) |
Dec 09, 2014 | 8.130 | 8.540 | 8.000 | 8.390 | 700,153 | +0.55(+7.02%) |
Dec 08, 2014 | 7.910 | 8.000 | 7.400 | 7.840 | 885,654 | -0.03(-0.38%) |
Dec 05, 2014 | 7.750 | 8.020 | 7.700 | 7.870 | 612,391 | -0.02(-0.25%) |
Dec 04, 2014 | 8.120 | 8.340 | 7.780 | 7.890 | 726,922 | -0.13(-1.62%) |
Dec 03, 2014 | 7.870 | 8.150 | 7.800 | 8.020 | 589,727 | +0.32(+4.16%) |
Dec 02, 2014 | 7.610 | 7.960 | 7.540 | 7.700 | 543,053 | -0.12(-1.53%) |
Dec 01, 2014 | 7.500 | 8.020 | 7.410 | 7.820 | 957,281 | +0.56(+7.71%) |
Nov 28, 2014 | 7.840 | 7.840 | 7.255 | 7.260 | 564,456 | -0.78(-9.70%) |
Nov 26, 2014 | 8.300 | 8.040 | 8.040 | 8.040 | 511,300 | -0.36(-4.29%) |
Nov 25, 2014 | 7.900 | 8.410 | 7.810 | 8.400 | 623,577 | +0.47(+5.93%) |
Nov 24, 2014 | 7.600 | 8.050 | 7.500 | 7.930 | 599,661 | +0.29(+3.80%) |
Nov 21, 2014 | 7.850 | 7.935 | 7.510 | 7.640 | 944,007 | -0.04(-0.52%) |
Nov 20, 2014 | 7.620 | 7.970 | 7.600 | 7.680 | 512,767 | +0.18(+2.40%) |
Nov 19, 2014 | 7.900 | 8.080 | 7.470 | 7.500 | 693,559 | -0.46(-5.78%) |
Nov 18, 2014 | 7.510 | 8.070 | 7.500 | 7.960 | 865,147 | +0.65(+8.89%) |
Nov 17, 2014 | 7.060 | 7.430 | 6.870 | 7.310 | 496,846 | +0.14(+1.95%) |
Nov 14, 2014 | 6.360 | 7.200 | 6.250 | 7.170 | 761,530 | +0.72(+11.16%) |
Nov 13, 2014 | 6.560 | 6.720 | 6.360 | 6.450 | 374,537 | -0.11(-1.68%) |
Nov 12, 2014 | 6.580 | 6.790 | 6.330 | 6.560 | 414,726 | +0.04(+0.61%) |
Nov 11, 2014 | 6.320 | 6.730 | 6.320 | 6.520 | 713,312 | +0.26(+4.15%) |
Nov 10, 2014 | 6.710 | 6.730 | 6.170 | 6.260 | 694,486 | -0.46(-6.85%) |
Nov 07, 2014 | 6.480 | 6.760 | 6.350 | 6.720 | 726,305 | +0.43(+6.84%) |
Nov 06, 2014 | 5.990 | 6.480 | 5.990 | 6.290 | 658,182 | +0.32(+5.36%) |
Nov 05, 2014 | 6.140 | 6.460 | 5.920 | 5.970 | 759,231 | -0.34(-5.39%) |
Nov 04, 2014 | 6.660 | 6.700 | 6.280 | 6.310 | 506,603 | -0.35(-5.26%) |