Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.454 | 8.516 | 8.434 | 8.502 | 21,038 | +0.08(+0.99%) |
Jan 29, 2015 | 8.386 | 8.441 | 8.386 | 8.419 | 7,060 | +0.01(+0.07%) |
Jan 28, 2015 | 8.434 | 8.454 | 8.399 | 8.413 | 15,316 | +0.01(+0.16%) |
Jan 27, 2015 | 8.379 | 8.454 | 8.379 | 8.399 | 10,079 | +0.04(+0.49%) |
Jan 26, 2015 | 8.406 | 8.406 | 8.331 | 8.358 | 14,851 | -0.03(-0.41%) |
Jan 23, 2015 | 8.406 | 8.461 | 8.386 | 8.393 | 21,204 | +0.01(+0.08%) |
Jan 22, 2015 | 8.331 | 8.461 | 8.310 | 8.386 | 48,095 | +0.00(+0.00%) |
Jan 21, 2015 | 8.351 | 8.386 | 8.303 | 8.386 | 19,052 | +0.07(+0.83%) |
Jan 20, 2015 | 8.379 | 8.399 | 8.296 | 8.316 | 33,379 | -0.09(-1.11%) |
Jan 16, 2015 | 8.441 | 8.441 | 8.372 | 8.410 | 31,607 | -0.03(-0.36%) |
Jan 15, 2015 | 8.179 | 8.447 | 8.179 | 8.441 | 64,619 | +0.23(+2.85%) |
Jan 14, 2015 | 8.207 | 8.221 | 8.186 | 8.207 | 9,273 | +0.00(+0.00%) |
Jan 13, 2015 | 8.173 | 8.207 | 8.152 | 8.207 | 9,708 | +0.06(+0.78%) |
Jan 12, 2015 | 8.136 | 8.142 | 8.136 | 8.143 | 17,564 | +0.02(+0.28%) |
Jan 09, 2015 | 8.095 | 8.123 | 8.095 | 8.121 | 5,926 | +0.05(+0.65%) |
Jan 08, 2015 | 8.184 | 8.212 | 8.020 | 8.068 | 46,981 | -0.11(-1.29%) |
Jan 07, 2015 | 8.089 | 8.191 | 8.089 | 8.173 | 24,106 | +0.08(+1.05%) |
Jan 06, 2015 | 8.150 | 8.280 | 8.082 | 8.089 | 74,289 | -0.03(-0.35%) |
Jan 05, 2015 | 8.123 | 8.226 | 8.068 | 8.117 | 38,739 | -0.00(-0.05%) |
Jan 02, 2015 | 8.130 | 8.150 | 8.111 | 8.122 | 10,588 | -0.04(-0.52%) |
Dec 31, 2014 | 8.136 | 8.164 | 8.164 | 8.164 | 6,424 | +0.06(+0.76%) |
Dec 30, 2014 | 7.986 | 8.102 | 7.986 | 8.102 | 14,413 | +0.10(+1.20%) |
Dec 29, 2014 | 8.089 | 8.122 | 7.993 | 8.006 | 14,824 | -0.16(-1.93%) |
Dec 26, 2014 | 8.136 | 8.164 | 8.136 | 8.164 | 7,415 | +0.09(+1.10%) |
Dec 24, 2014 | 8.082 | 8.075 | 8.075 | 8.075 | 9,052 | +0.01(+0.08%) |
Dec 23, 2014 | 8.034 | 8.130 | 7.979 | 8.068 | 16,389 | +0.04(+0.51%) |
Dec 22, 2014 | 8.089 | 8.116 | 8.027 | 8.027 | 26,545 | -0.03(-0.34%) |
Dec 19, 2014 | 8.006 | 8.102 | 7.986 | 8.054 | 30,648 | +0.07(+0.86%) |
Dec 18, 2014 | 7.938 | 7.993 | 7.938 | 7.986 | 5,174 | +0.01(+0.17%) |
Dec 17, 2014 | 8.041 | 8.047 | 7.952 | 7.972 | 14,273 | -0.02(-0.26%) |
Dec 16, 2014 | 8.027 | 8.027 | 7.932 | 7.993 | 10,598 | -0.07(-0.83%) |
Dec 15, 2014 | 7.917 | 8.072 | 7.910 | 8.060 | 19,181 | +0.10(+1.28%) |
Dec 12, 2014 | 7.965 | 8.013 | 7.931 | 7.958 | 28,651 | -0.06(-0.77%) |
Dec 11, 2014 | 8.075 | 8.095 | 7.924 | 8.020 | 52,952 | +0.07(+0.93%) |
Dec 10, 2014 | 7.919 | 7.946 | 7.896 | 7.946 | 23,296 | +0.03(+0.34%) |
Dec 09, 2014 | 7.824 | 7.919 | 7.796 | 7.919 | 33,696 | +0.08(+0.96%) |
Dec 08, 2014 | 7.899 | 7.899 | 7.810 | 7.844 | 16,443 | -0.02(-0.26%) |
Dec 05, 2014 | 7.912 | 7.939 | 7.796 | 7.864 | 16,728 | -0.03(-0.35%) |
Dec 04, 2014 | 7.851 | 7.905 | 7.851 | 7.892 | 12,948 | +0.04(+0.52%) |
Dec 03, 2014 | 7.851 | 7.905 | 7.851 | 7.851 | 22,648 | +0.01(+0.10%) |
Dec 02, 2014 | 7.830 | 7.844 | 7.830 | 7.843 | 11,495 | +0.02(+0.25%) |
Dec 01, 2014 | 7.830 | 7.837 | 7.818 | 7.824 | 13,300 | +0.04(+0.53%) |
Nov 28, 2014 | 7.810 | 7.810 | 7.783 | 7.783 | 7,004 | -0.04(-0.52%) |
Nov 26, 2014 | 7.776 | 7.824 | 7.824 | 7.824 | 14,514 | +0.08(+0.97%) |
Nov 25, 2014 | 7.837 | 7.837 | 7.742 | 7.748 | 19,128 | -0.09(-1.13%) |
Nov 24, 2014 | 7.803 | 7.837 | 7.755 | 7.837 | 13,086 | +0.03(+0.35%) |
Nov 21, 2014 | 7.824 | 7.824 | 7.755 | 7.810 | 7,729 | +0.01(+0.17%) |
Nov 20, 2014 | 7.742 | 7.796 | 7.728 | 7.796 | 14,775 | -0.01(-0.17%) |
Nov 19, 2014 | 7.776 | 7.815 | 7.755 | 7.810 | 14,077 | +0.05(+0.62%) |
Nov 18, 2014 | 7.776 | 7.803 | 7.762 | 7.762 | 5,107 | +0.00(+0.06%) |
Nov 17, 2014 | 7.783 | 7.801 | 7.755 | 7.758 | 4,729 | +0.00(+0.03%) |
Nov 14, 2014 | 7.830 | 7.844 | 7.755 | 7.755 | 1,687 | -0.08(-1.04%) |
Nov 13, 2014 | 7.810 | 7.837 | 7.748 | 7.837 | 12,957 | +0.03(+0.35%) |
Nov 12, 2014 | 7.803 | 7.810 | 7.735 | 7.810 | 26,002 | +0.03(+0.37%) |
Nov 11, 2014 | 7.747 | 7.781 | 7.740 | 7.781 | 8,311 | +0.01(+0.09%) |
Nov 10, 2014 | 7.788 | 7.788 | 7.747 | 7.774 | 8,989 | +0.00(+0.00%) |
Nov 07, 2014 | 7.795 | 7.795 | 7.767 | 7.774 | 1,851 | +0.00(+0.00%) |
Nov 06, 2014 | 7.815 | 7.815 | 7.761 | 7.774 | 9,016 | +0.01(+0.09%) |
Nov 05, 2014 | 7.767 | 7.815 | 7.767 | 7.767 | 31,608 | -0.01(-0.09%) |
Nov 04, 2014 | 7.740 | 7.774 | 7.713 | 7.774 | 4,969 | +0.04(+0.53%) |