Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.890 | 7.897 | 7.837 | 7.897 | 1,728 | -0.04(-0.47%) |
Jan 29, 2015 | 7.927 | 7.935 | 7.792 | 7.935 | 4,563 | +0.08(+0.96%) |
Jan 28, 2015 | 7.912 | 7.935 | 7.852 | 7.859 | 31,203 | -0.07(-0.85%) |
Jan 27, 2015 | 7.897 | 7.972 | 7.747 | 7.927 | 24,645 | +0.03(+0.38%) |
Jan 26, 2015 | 7.912 | 7.912 | 7.747 | 7.897 | 4,007 | +0.19(+2.44%) |
Jan 23, 2015 | 7.739 | 7.773 | 7.619 | 7.709 | 2,216 | -0.11(-1.44%) |
Jan 22, 2015 | 7.822 | 7.822 | 7.596 | 7.822 | 4,287 | +0.02(+0.29%) |
Jan 21, 2015 | 7.777 | 7.814 | 7.596 | 7.799 | 3,312 | -0.04(-0.48%) |
Jan 20, 2015 | 7.912 | 7.912 | 7.747 | 7.837 | 918 | -0.10(-1.23%) |
Jan 16, 2015 | 7.724 | 7.938 | 6.784 | 7.935 | 20,398 | +0.20(+2.53%) |
Jan 15, 2015 | 7.829 | 7.897 | 7.724 | 7.739 | 10,908 | -0.15(-1.91%) |
Jan 14, 2015 | 7.852 | 7.927 | 7.822 | 7.890 | 8,558 | -0.06(-0.76%) |
Jan 12, 2015 | 7.912 | 7.950 | 7.950 | 7.950 | 9,440 | -0.04(-0.47%) |
Jan 09, 2015 | 7.935 | 7.987 | 7.935 | 7.987 | 1,741 | +0.03(+0.33%) |
Jan 08, 2015 | 7.837 | 7.972 | 7.837 | 7.961 | 2,496 | -0.02(-0.24%) |
Jan 07, 2015 | 7.844 | 7.980 | 7.795 | 7.980 | 7,409 | +0.07(+0.86%) |
Jan 06, 2015 | 7.920 | 7.920 | 7.895 | 7.912 | 4,337 | -0.01(-0.09%) |
Jan 05, 2015 | 7.935 | 7.935 | 7.859 | 7.920 | 10,572 | +0.02(+0.19%) |
Jan 02, 2015 | 7.972 | 7.972 | 7.852 | 7.905 | 33,379 | -0.07(-0.85%) |
Dec 31, 2014 | 7.829 | 7.972 | 7.972 | 7.972 | 26,724 | +0.02(+0.28%) |
Dec 30, 2014 | 7.920 | 7.950 | 7.912 | 7.950 | 958 | -0.01(-0.09%) |
Dec 29, 2014 | 7.965 | 7.972 | 7.888 | 7.957 | 3,592 | -0.03(-0.38%) |
Dec 26, 2014 | 7.987 | 7.987 | 7.987 | 7.987 | 1,332 | +0.00(+0.01%) |
Dec 24, 2014 | 7.987 | 7.987 | 7.987 | 7.987 | 531 | +0.05(+0.65%) |
Dec 23, 2014 | 7.890 | 7.972 | 7.792 | 7.935 | 3,071 | +0.00(+0.00%) |
Dec 22, 2014 | 7.799 | 7.950 | 7.792 | 7.935 | 9,519 | +0.08(+0.96%) |
Dec 19, 2014 | 7.859 | 7.987 | 7.859 | 7.859 | 11,316 | +0.01(+0.09%) |
Dec 18, 2014 | 7.980 | 7.980 | 7.837 | 7.853 | 9,866 | -0.04(-0.47%) |
Dec 17, 2014 | 7.837 | 7.980 | 7.800 | 7.890 | 5,136 | -0.04(-0.47%) |
Dec 16, 2014 | 7.972 | 7.989 | 7.847 | 7.927 | 14,350 | -0.05(-0.57%) |
Dec 15, 2014 | 7.837 | 7.995 | 7.831 | 7.972 | 7,064 | -0.02(-0.28%) |
Dec 12, 2014 | 7.822 | 8.040 | 7.822 | 7.995 | 848 | +0.00(+0.00%) |
Dec 11, 2014 | 7.935 | 8.040 | 7.822 | 7.995 | 3,421 | -0.07(-0.84%) |
Dec 10, 2014 | 7.927 | 8.063 | 7.927 | 8.063 | 3,264 | +0.11(+1.42%) |
Dec 09, 2014 | 8.048 | 8.070 | 7.875 | 7.950 | 11,059 | -0.08(-1.03%) |
Dec 08, 2014 | 7.875 | 8.063 | 7.859 | 8.032 | 15,532 | +0.22(+2.79%) |
Dec 05, 2014 | 7.890 | 7.897 | 7.747 | 7.814 | 7,512 | -0.08(-0.95%) |
Dec 04, 2014 | 7.897 | 7.912 | 7.852 | 7.890 | 1,462 | +0.00(+0.00%) |
Dec 03, 2014 | 7.965 | 7.965 | 7.852 | 7.890 | 3,076 | -0.08(-0.97%) |
Dec 02, 2014 | 7.890 | 7.980 | 7.844 | 7.967 | 3,742 | +0.05(+0.69%) |
Dec 01, 2014 | 7.986 | 7.986 | 7.882 | 7.912 | 8,166 | -0.04(-0.47%) |
Nov 26, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 253 | +0.00(+0.00%) |
Nov 25, 2014 | 7.987 | 7.987 | 7.950 | 7.950 | 1,833 | -0.06(-0.75%) |
Nov 24, 2014 | 8.002 | 8.010 | 8.002 | 8.010 | 595 | +0.07(+0.85%) |
Nov 21, 2014 | 7.957 | 8.010 | 7.942 | 7.942 | 1,962 | -0.09(-1.12%) |
Nov 20, 2014 | 8.032 | 8.032 | 8.032 | 8.032 | 618 | +0.11(+1.33%) |
Nov 19, 2014 | 7.905 | 8.010 | 7.897 | 7.927 | 6,440 | -0.11(-1.31%) |
Nov 18, 2014 | 8.048 | 8.048 | 7.957 | 8.032 | 1,672 | +0.02(+0.28%) |
Nov 17, 2014 | 7.875 | 8.040 | 7.875 | 8.010 | 11,235 | +0.07(+0.85%) |
Nov 14, 2014 | 8.010 | 8.010 | 7.897 | 7.942 | 1,123 | -0.05(-0.66%) |
Nov 13, 2014 | 7.890 | 8.063 | 7.890 | 7.995 | 1,160 | +0.13(+1.63%) |
Nov 12, 2014 | 7.890 | 7.890 | 7.867 | 7.867 | 1,043 | -0.11(-1.32%) |
Nov 11, 2014 | 7.847 | 7.972 | 7.847 | 7.972 | 1,068 | +0.00(+0.00%) |
Nov 10, 2014 | 7.854 | 7.972 | 7.854 | 7.972 | 5,943 | +0.05(+0.66%) |
Nov 07, 2014 | 7.935 | 7.935 | 7.920 | 7.920 | 667 | -0.01(-0.09%) |
Nov 06, 2014 | 7.965 | 7.965 | 7.840 | 7.927 | 3,598 | -0.03(-0.38%) |
Nov 05, 2014 | 7.823 | 8.047 | 7.748 | 7.957 | 167,379 | +0.14(+1.82%) |
Nov 04, 2014 | 7.860 | 8.040 | 7.815 | 7.815 | 26,192 | -0.10(-1.32%) |