Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.072 | 8.134 | 8.134 | 8.134 | 703,242 | +0.06(+0.77%) |
Dec 30, 2014 | 8.004 | 8.165 | 7.998 | 8.072 | 122,637 | +0.08(+1.01%) |
Dec 29, 2014 | 7.986 | 8.041 | 7.967 | 7.992 | 80,724 | +0.04(+0.47%) |
Dec 26, 2014 | 7.942 | 7.955 | 7.899 | 7.955 | 41,090 | +0.06(+0.78%) |
Dec 24, 2014 | 7.918 | 7.893 | 7.893 | 7.893 | 40,092 | -0.03(-0.39%) |
Dec 23, 2014 | 7.936 | 7.992 | 7.775 | 7.924 | 58,312 | +0.04(+0.55%) |
Dec 22, 2014 | 7.825 | 8.072 | 7.782 | 7.880 | 47,071 | +0.04(+0.55%) |
Dec 19, 2014 | 7.812 | 7.856 | 7.751 | 7.837 | 278,121 | +0.00(+0.00%) |
Dec 18, 2014 | 7.874 | 7.874 | 7.782 | 7.837 | 88,605 | +0.01(+0.08%) |
Dec 17, 2014 | 7.615 | 7.868 | 7.615 | 7.831 | 146,271 | +0.22(+2.84%) |
Dec 16, 2014 | 7.676 | 7.744 | 7.577 | 7.615 | 87,155 | -0.05(-0.65%) |
Dec 15, 2014 | 7.689 | 7.819 | 7.621 | 7.664 | 74,653 | +0.02(+0.24%) |
Dec 12, 2014 | 7.596 | 7.744 | 7.596 | 7.645 | 174,969 | -0.03(-0.40%) |
Dec 11, 2014 | 7.732 | 7.850 | 7.670 | 7.676 | 74,981 | -0.02(-0.32%) |
Dec 10, 2014 | 7.775 | 7.850 | 7.664 | 7.701 | 159,167 | -0.12(-1.50%) |
Dec 09, 2014 | 7.596 | 7.825 | 7.590 | 7.819 | 140,095 | +0.17(+2.27%) |
Dec 08, 2014 | 7.707 | 7.794 | 7.608 | 7.645 | 78,654 | -0.07(-0.88%) |
Dec 05, 2014 | 7.751 | 7.874 | 7.683 | 7.713 | 160,329 | -0.05(-0.64%) |
Dec 04, 2014 | 7.701 | 7.769 | 7.592 | 7.763 | 219,469 | +0.08(+1.05%) |
Dec 03, 2014 | 7.701 | 7.738 | 7.608 | 7.683 | 76,440 | +0.01(+0.08%) |
Dec 02, 2014 | 7.590 | 7.763 | 7.577 | 7.676 | 83,786 | +0.12(+1.64%) |
Dec 01, 2014 | 7.608 | 7.670 | 7.522 | 7.553 | 166,904 | -0.09(-1.21%) |
Nov 28, 2014 | 7.701 | 7.782 | 7.602 | 7.645 | 98,528 | -0.07(-0.96%) |
Nov 26, 2014 | 7.676 | 7.720 | 7.720 | 7.720 | 82,772 | +0.05(+0.65%) |
Nov 25, 2014 | 7.670 | 7.701 | 7.590 | 7.670 | 346,727 | +0.03(+0.40%) |
Nov 24, 2014 | 7.608 | 7.676 | 7.577 | 7.639 | 104,097 | +0.06(+0.82%) |
Nov 21, 2014 | 7.713 | 7.713 | 7.528 | 7.577 | 149,106 | -0.04(-0.57%) |
Nov 20, 2014 | 7.546 | 7.639 | 7.522 | 7.621 | 90,584 | +0.07(+0.90%) |
Nov 19, 2014 | 7.615 | 7.658 | 7.540 | 7.553 | 167,402 | -0.08(-1.05%) |
Nov 18, 2014 | 7.658 | 7.689 | 7.615 | 7.633 | 130,508 | -0.03(-0.40%) |
Nov 17, 2014 | 7.713 | 7.720 | 7.658 | 7.664 | 82,201 | -0.04(-0.48%) |
Nov 14, 2014 | 7.701 | 7.763 | 7.670 | 7.701 | 144,526 | -0.01(-0.16%) |
Nov 13, 2014 | 7.689 | 7.732 | 7.689 | 7.713 | 155,773 | +0.04(+0.56%) |
Nov 12, 2014 | 7.627 | 7.676 | 7.627 | 7.670 | 151,328 | +0.01(+0.08%) |
Nov 11, 2014 | 7.577 | 7.701 | 7.577 | 7.664 | 273,501 | +0.09(+1.14%) |
Nov 10, 2014 | 7.602 | 7.602 | 7.553 | 7.577 | 111,210 | +0.00(+0.00%) |
Nov 07, 2014 | 7.596 | 7.596 | 7.528 | 7.577 | 96,378 | -0.01(-0.16%) |
Nov 06, 2014 | 7.546 | 7.596 | 7.531 | 7.590 | 65,980 | +0.02(+0.33%) |
Nov 05, 2014 | 7.546 | 7.577 | 7.497 | 7.565 | 96,421 | +0.01(+0.16%) |
Nov 04, 2014 | 7.503 | 7.553 | 7.491 | 7.553 | 107,571 | +0.01(+0.16%) |
Nov 03, 2014 | 7.546 | 7.577 | 7.502 | 7.540 | 112,075 | -0.03(-0.41%) |
Oct 31, 2014 | 7.516 | 7.577 | 7.497 | 7.571 | 186,483 | +0.07(+0.99%) |
Oct 30, 2014 | 7.441 | 7.509 | 7.441 | 7.497 | 143,669 | +0.02(+0.33%) |
Oct 29, 2014 | 7.466 | 7.466 | 7.423 | 7.472 | 158,245 | -0.01(-0.08%) |
Oct 28, 2014 | 7.355 | 7.478 | 7.355 | 7.478 | 244,930 | +0.14(+1.94%) |
Oct 27, 2014 | 7.349 | 7.361 | 7.342 | 7.336 | 37,076 | -0.01(-0.08%) |
Oct 24, 2014 | 7.324 | 7.361 | 7.293 | 7.342 | 53,504 | +0.04(+0.59%) |
Oct 23, 2014 | 7.250 | 7.342 | 7.250 | 7.299 | 66,780 | +0.05(+0.68%) |
Oct 22, 2014 | 7.330 | 7.336 | 7.237 | 7.250 | 87,147 | -0.08(-1.10%) |
Oct 21, 2014 | 7.342 | 7.373 | 7.274 | 7.330 | 85,207 | +0.01(+0.17%) |
Oct 20, 2014 | 7.225 | 7.349 | 7.225 | 7.318 | 80,404 | +0.08(+1.11%) |
Oct 17, 2014 | 7.410 | 7.423 | 7.225 | 7.237 | 152,999 | -0.07(-1.02%) |
Oct 16, 2014 | 7.225 | 7.403 | 7.225 | 7.311 | 201,439 | +0.02(+0.34%) |
Oct 15, 2014 | 7.243 | 7.361 | 7.173 | 7.287 | 181,266 | -0.02(-0.34%) |
Oct 14, 2014 | 7.398 | 7.410 | 7.268 | 7.311 | 124,616 | -0.03(-0.42%) |
Oct 13, 2014 | 7.280 | 7.423 | 7.231 | 7.342 | 296,687 | +0.06(+0.76%) |
Oct 10, 2014 | 7.243 | 7.321 | 7.243 | 7.287 | 180,636 | +0.01(+0.09%) |
Oct 09, 2014 | 7.386 | 7.386 | 7.262 | 7.280 | 144,759 | -0.11(-1.51%) |
Oct 08, 2014 | 7.262 | 7.404 | 7.262 | 7.392 | 195,619 | +0.09(+1.27%) |
Oct 07, 2014 | 7.287 | 7.324 | 7.182 | 7.299 | 221,180 | -0.03(-0.42%) |
Oct 06, 2014 | 7.268 | 7.349 | 7.268 | 7.330 | 142,517 | +0.07(+0.94%) |
Oct 03, 2014 | 7.268 | 7.318 | 7.194 | 7.262 | 129,028 | +0.07(+0.95%) |
Oct 02, 2014 | 7.101 | 7.225 | 7.101 | 7.194 | 158,748 | +0.06(+0.78%) |