Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.418 | 8.585 | 8.394 | 8.418 | 8,257,006 | -0.04(-0.47%) |
Jan 29, 2015 | 8.402 | 8.473 | 8.226 | 8.457 | 6,827,486 | +0.10(+1.15%) |
Jan 28, 2015 | 8.473 | 8.497 | 8.330 | 8.362 | 3,823,340 | -0.07(-0.85%) |
Jan 27, 2015 | 8.338 | 8.521 | 8.218 | 8.434 | 6,216,289 | +0.02(+0.28%) |
Jan 26, 2015 | 8.418 | 8.509 | 8.370 | 8.410 | 6,390,726 | +0.00(+0.00%) |
Jan 23, 2015 | 8.362 | 8.513 | 8.322 | 8.410 | 5,434,247 | +0.06(+0.67%) |
Jan 22, 2015 | 8.194 | 8.370 | 8.186 | 8.354 | 3,720,160 | +0.18(+2.25%) |
Jan 21, 2015 | 8.186 | 8.282 | 8.114 | 8.170 | 4,999,825 | +0.00(+0.00%) |
Jan 20, 2015 | 8.010 | 8.194 | 7.962 | 8.170 | 7,648,641 | +0.15(+1.89%) |
Jan 16, 2015 | 7.922 | 8.018 | 7.906 | 8.018 | 3,863,659 | +0.09(+1.11%) |
Jan 15, 2015 | 7.978 | 8.058 | 7.914 | 7.930 | 3,485,033 | -0.09(-1.10%) |
Jan 14, 2015 | 7.938 | 8.026 | 7.866 | 8.018 | 4,808,329 | +0.06(+0.70%) |
Jan 13, 2015 | 7.946 | 8.090 | 7.835 | 7.962 | 6,308,073 | +0.03(+0.40%) |
Jan 12, 2015 | 7.906 | 7.954 | 7.851 | 7.930 | 5,005,431 | +0.00(+0.00%) |
Jan 09, 2015 | 7.707 | 7.950 | 7.675 | 7.930 | 9,186,444 | +0.20(+2.58%) |
Jan 08, 2015 | 7.707 | 7.827 | 7.571 | 7.731 | 10,200,474 | +0.18(+2.33%) |
Jan 07, 2015 | 7.204 | 7.563 | 7.180 | 7.555 | 7,795,549 | +0.40(+5.58%) |
Jan 06, 2015 | 7.188 | 7.252 | 7.060 | 7.156 | 3,645,987 | -0.01(-0.11%) |
Jan 05, 2015 | 7.180 | 7.236 | 7.140 | 7.164 | 4,393,376 | -0.07(-0.99%) |
Jan 02, 2015 | 7.268 | 7.331 | 7.188 | 7.236 | 3,945,103 | +0.02(+0.33%) |
Dec 31, 2014 | 7.355 | 7.212 | 7.212 | 7.212 | 3,695,341 | -0.10(-1.31%) |
Dec 30, 2014 | 7.252 | 7.419 | 7.204 | 7.307 | 4,322,147 | +0.06(+0.88%) |
Dec 29, 2014 | 7.132 | 7.260 | 7.132 | 7.244 | 1,985,163 | +0.12(+1.68%) |
Dec 26, 2014 | 7.188 | 7.268 | 7.116 | 7.124 | 1,679,701 | -0.06(-0.83%) |
Dec 24, 2014 | 7.100 | 7.184 | 7.184 | 7.184 | 2,487,268 | +0.12(+1.64%) |
Dec 23, 2014 | 6.996 | 7.100 | 6.988 | 7.068 | 3,641,772 | +0.08(+1.14%) |
Dec 22, 2014 | 6.900 | 6.988 | 6.876 | 6.988 | 3,285,697 | +0.09(+1.27%) |
Dec 19, 2014 | 7.020 | 7.028 | 6.900 | 6.900 | 9,162,970 | -0.14(-1.93%) |
Dec 18, 2014 | 6.964 | 7.036 | 6.836 | 7.036 | 4,549,102 | +0.14(+2.09%) |
Dec 17, 2014 | 6.796 | 6.900 | 6.764 | 6.892 | 4,616,382 | +0.10(+1.41%) |
Dec 16, 2014 | 6.860 | 6.876 | 6.764 | 6.796 | 5,781,667 | -0.09(-1.28%) |
Dec 15, 2014 | 7.012 | 7.068 | 6.884 | 6.884 | 5,317,885 | -0.07(-1.03%) |
Dec 12, 2014 | 6.820 | 6.996 | 6.812 | 6.956 | 5,825,435 | +0.02(+0.35%) |
Dec 11, 2014 | 6.964 | 7.020 | 6.924 | 6.932 | 4,334,279 | +0.02(+0.23%) |
Dec 10, 2014 | 6.980 | 7.028 | 6.900 | 6.916 | 3,766,282 | -0.11(-1.54%) |
Dec 09, 2014 | 6.972 | 7.060 | 6.908 | 7.024 | 4,161,279 | -0.02(-0.28%) |
Dec 08, 2014 | 6.980 | 7.060 | 6.924 | 7.044 | 6,025,720 | +0.03(+0.46%) |
Dec 05, 2014 | 6.916 | 7.036 | 6.860 | 7.012 | 4,241,422 | +0.08(+1.15%) |
Dec 04, 2014 | 6.916 | 6.980 | 6.860 | 6.932 | 3,738,341 | -0.02(-0.23%) |
Dec 03, 2014 | 7.028 | 7.084 | 6.932 | 6.948 | 3,781,628 | -0.06(-0.91%) |
Dec 02, 2014 | 6.948 | 7.112 | 6.932 | 7.012 | 7,668,754 | +0.05(+0.69%) |
Dec 01, 2014 | 6.932 | 7.020 | 6.888 | 6.964 | 4,798,063 | +0.00(+0.00%) |
Nov 28, 2014 | 6.884 | 6.972 | 6.872 | 6.964 | 1,663,533 | +0.10(+1.40%) |
Nov 26, 2014 | 6.884 | 6.868 | 6.868 | 6.868 | 2,157,452 | +0.00(+0.00%) |
Nov 25, 2014 | 6.896 | 6.928 | 6.840 | 6.868 | 3,764,702 | -0.03(-0.40%) |
Nov 24, 2014 | 6.777 | 6.896 | 6.761 | 6.896 | 3,051,507 | +0.11(+1.64%) |
Nov 21, 2014 | 6.840 | 6.856 | 6.769 | 6.785 | 3,429,545 | -0.02(-0.23%) |
Nov 20, 2014 | 6.713 | 6.832 | 6.713 | 6.801 | 2,457,537 | +0.07(+1.06%) |
Nov 19, 2014 | 6.817 | 6.817 | 6.698 | 6.729 | 3,878,697 | -0.08(-1.17%) |
Nov 18, 2014 | 6.753 | 6.856 | 6.745 | 6.809 | 3,754,411 | +0.06(+0.82%) |
Nov 17, 2014 | 6.745 | 6.801 | 6.721 | 6.753 | 4,842,319 | -0.01(-0.12%) |
Nov 14, 2014 | 6.729 | 6.805 | 6.729 | 6.761 | 5,832,738 | +0.03(+0.47%) |
Nov 13, 2014 | 6.785 | 6.809 | 6.713 | 6.729 | 3,216,271 | -0.05(-0.76%) |
Nov 12, 2014 | 6.610 | 6.801 | 6.586 | 6.781 | 3,149,077 | +0.04(+0.53%) |
Nov 11, 2014 | 6.777 | 6.832 | 6.713 | 6.745 | 5,038,747 | -0.04(-0.58%) |
Nov 10, 2014 | 6.594 | 6.801 | 6.594 | 6.785 | 9,039,279 | +0.20(+3.01%) |
Nov 07, 2014 | 6.531 | 6.602 | 6.499 | 6.586 | 6,248,888 | +0.04(+0.61%) |
Nov 06, 2014 | 6.301 | 6.547 | 6.277 | 6.547 | 17,297,974 | +0.15(+2.36%) |
Nov 05, 2014 | 6.499 | 6.507 | 6.340 | 6.396 | 8,498,003 | -0.07(-1.04%) |
Nov 04, 2014 | 6.372 | 6.491 | 6.372 | 6.463 | 6,361,947 | +0.08(+1.18%) |