Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.607 | 8.532 | 8.532 | 8.532 | 4,145,416 | -0.05(-0.62%) |
Dec 30, 2014 | 8.591 | 8.607 | 8.522 | 8.586 | 2,505,016 | +0.02(+0.19%) |
Dec 29, 2014 | 8.500 | 8.631 | 8.500 | 8.570 | 1,629,382 | +0.05(+0.56%) |
Dec 26, 2014 | 8.532 | 8.580 | 8.490 | 8.522 | 1,782,000 | +0.00(+0.00%) |
Dec 24, 2014 | 8.532 | 8.522 | 8.522 | 8.522 | 722,179 | -0.02(-0.25%) |
Dec 23, 2014 | 8.543 | 8.580 | 8.500 | 8.543 | 1,294,291 | +0.01(+0.13%) |
Dec 22, 2014 | 8.447 | 8.532 | 8.410 | 8.532 | 1,541,943 | +0.11(+1.33%) |
Dec 19, 2014 | 8.426 | 8.431 | 8.313 | 8.420 | 3,328,370 | +0.02(+0.25%) |
Dec 18, 2014 | 8.463 | 8.463 | 8.265 | 8.399 | 3,671,510 | +0.02(+0.19%) |
Dec 17, 2014 | 8.276 | 8.402 | 8.207 | 8.383 | 4,775,658 | +0.13(+1.62%) |
Dec 16, 2014 | 8.121 | 8.263 | 8.079 | 8.249 | 3,535,509 | +0.12(+1.51%) |
Dec 15, 2014 | 8.244 | 8.260 | 8.089 | 8.127 | 2,409,038 | -0.09(-1.10%) |
Dec 12, 2014 | 8.329 | 8.351 | 8.217 | 8.217 | 2,852,010 | -0.12(-1.47%) |
Dec 11, 2014 | 8.356 | 8.383 | 8.313 | 8.340 | 2,277,776 | +0.03(+0.32%) |
Dec 10, 2014 | 8.324 | 8.351 | 8.276 | 8.313 | 1,969,866 | -0.04(-0.45%) |
Dec 09, 2014 | 8.297 | 8.399 | 8.233 | 8.351 | 2,676,576 | +0.03(+0.32%) |
Dec 08, 2014 | 8.345 | 8.458 | 8.281 | 8.324 | 2,367,277 | -0.02(-0.26%) |
Dec 05, 2014 | 8.297 | 8.361 | 8.249 | 8.345 | 1,966,688 | +0.02(+0.26%) |
Dec 04, 2014 | 8.308 | 8.345 | 8.287 | 8.324 | 3,563,286 | -0.01(-0.13%) |
Dec 03, 2014 | 8.367 | 8.367 | 8.276 | 8.335 | 2,427,952 | +0.07(+0.84%) |
Dec 02, 2014 | 8.196 | 8.308 | 8.100 | 8.265 | 2,094,214 | +0.04(+0.45%) |
Dec 01, 2014 | 8.260 | 8.281 | 8.201 | 8.228 | 1,921,477 | -0.03(-0.32%) |
Nov 28, 2014 | 8.287 | 8.399 | 8.249 | 8.255 | 1,059,487 | -0.01(-0.13%) |
Nov 26, 2014 | 8.180 | 8.265 | 8.265 | 8.265 | 1,831,856 | +0.11(+1.31%) |
Nov 25, 2014 | 8.137 | 8.191 | 8.116 | 8.159 | 2,311,147 | +0.03(+0.39%) |
Nov 24, 2014 | 8.153 | 8.185 | 8.073 | 8.127 | 2,136,292 | -0.02(-0.26%) |
Nov 21, 2014 | 8.121 | 8.175 | 8.095 | 8.148 | 1,849,989 | +0.10(+1.19%) |
Nov 20, 2014 | 8.068 | 8.095 | 8.020 | 8.052 | 4,129,573 | -0.04(-0.53%) |
Nov 19, 2014 | 8.180 | 8.191 | 8.079 | 8.095 | 3,764,283 | -0.08(-0.98%) |
Nov 18, 2014 | 8.143 | 8.180 | 8.100 | 8.175 | 12,265,063 | +0.03(+0.39%) |
Nov 17, 2014 | 8.121 | 8.167 | 8.100 | 8.143 | 1,753,971 | +0.03(+0.33%) |
Nov 14, 2014 | 8.212 | 8.233 | 8.103 | 8.116 | 2,075,624 | -0.07(-0.91%) |
Nov 13, 2014 | 8.169 | 8.233 | 8.159 | 8.191 | 1,606,874 | +0.06(+0.72%) |
Nov 12, 2014 | 8.212 | 8.244 | 8.116 | 8.132 | 1,563,562 | -0.10(-1.17%) |
Nov 11, 2014 | 8.239 | 8.255 | 8.177 | 8.228 | 1,087,376 | -0.03(-0.32%) |
Nov 10, 2014 | 8.249 | 8.255 | 8.191 | 8.255 | 2,199,280 | +0.01(+0.13%) |
Nov 07, 2014 | 8.233 | 8.292 | 8.170 | 8.244 | 2,639,154 | +0.03(+0.39%) |
Nov 06, 2014 | 8.303 | 8.304 | 8.201 | 8.212 | 2,369,172 | -0.07(-0.84%) |
Nov 05, 2014 | 8.356 | 8.367 | 8.249 | 8.281 | 2,867,405 | -0.05(-0.64%) |
Nov 04, 2014 | 8.319 | 8.345 | 8.228 | 8.335 | 2,910,869 | -0.01(-0.13%) |
Nov 03, 2014 | 8.255 | 8.351 | 8.223 | 8.345 | 2,787,059 | +0.11(+1.30%) |
Oct 31, 2014 | 8.223 | 8.276 | 8.169 | 8.239 | 3,257,965 | +0.07(+0.85%) |
Oct 30, 2014 | 8.175 | 8.175 | 8.084 | 8.169 | 3,501,271 | +0.02(+0.20%) |
Oct 29, 2014 | 8.137 | 8.185 | 8.084 | 8.153 | 3,759,039 | +0.00(+0.00%) |
Oct 28, 2014 | 8.127 | 8.164 | 8.073 | 8.153 | 3,217,859 | +0.01(+0.13%) |
Oct 27, 2014 | 8.116 | 8.100 | 8.046 | 8.143 | 3,671,742 | +0.04(+0.53%) |
Oct 24, 2014 | 8.116 | 8.153 | 8.020 | 8.100 | 4,626,055 | +0.05(+0.66%) |
Oct 23, 2014 | 7.886 | 8.068 | 7.849 | 8.046 | 6,169,029 | +0.23(+2.94%) |
Oct 22, 2014 | 7.763 | 7.902 | 7.753 | 7.817 | 4,830,487 | +0.06(+0.83%) |
Oct 21, 2014 | 7.710 | 7.758 | 7.689 | 7.753 | 8,785,048 | +0.13(+1.68%) |
Oct 20, 2014 | 7.582 | 7.630 | 7.518 | 7.625 | 11,940,056 | +0.03(+0.42%) |
Oct 17, 2014 | 7.731 | 7.731 | 7.577 | 7.593 | 7,099,603 | -0.09(-1.11%) |
Oct 16, 2014 | 7.763 | 7.763 | 7.614 | 7.678 | 6,717,737 | -0.10(-1.24%) |
Oct 15, 2014 | 7.790 | 7.881 | 7.683 | 7.774 | 6,939,051 | -0.07(-0.95%) |
Oct 14, 2014 | 7.683 | 7.854 | 7.662 | 7.849 | 3,970,250 | +0.19(+2.44%) |
Oct 13, 2014 | 7.635 | 7.731 | 7.635 | 7.662 | 3,152,048 | +0.03(+0.35%) |
Oct 10, 2014 | 7.635 | 7.721 | 7.606 | 7.635 | 5,410,364 | +0.01(+0.07%) |
Oct 09, 2014 | 7.630 | 7.715 | 7.598 | 7.630 | 4,593,705 | +0.01(+0.07%) |
Oct 08, 2014 | 7.486 | 7.646 | 7.454 | 7.625 | 3,387,161 | +0.14(+1.93%) |
Oct 07, 2014 | 7.507 | 7.566 | 7.475 | 7.480 | 2,835,990 | -0.04(-0.57%) |
Oct 06, 2014 | 7.523 | 7.566 | 7.480 | 7.523 | 2,400,440 | +0.01(+0.14%) |
Oct 03, 2014 | 7.475 | 7.518 | 7.438 | 7.513 | 3,175,459 | +0.05(+0.72%) |
Oct 02, 2014 | 7.454 | 7.523 | 7.387 | 7.459 | 3,207,442 | +0.01(+0.07%) |