Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.114 | 7.961 | 7.961 | 7.961 | 331,081 | -0.11(-1.38%) |
Dec 30, 2014 | 8.058 | 8.114 | 8.044 | 8.072 | 192,337 | -0.02(-0.29%) |
Dec 29, 2014 | 8.044 | 8.097 | 8.044 | 8.095 | 233,583 | +0.02(+0.29%) |
Dec 26, 2014 | 8.081 | 8.081 | 8.039 | 8.072 | 159,259 | +0.01(+0.17%) |
Dec 24, 2014 | 8.067 | 8.058 | 8.058 | 8.058 | 59,098 | -0.00(-0.06%) |
Dec 23, 2014 | 8.081 | 8.090 | 7.974 | 8.063 | 197,311 | +0.02(+0.23%) |
Dec 22, 2014 | 7.998 | 8.081 | 7.998 | 8.044 | 237,541 | +0.04(+0.52%) |
Dec 19, 2014 | 8.021 | 8.053 | 7.998 | 8.002 | 583,313 | -0.03(-0.40%) |
Dec 18, 2014 | 8.072 | 8.072 | 7.979 | 8.035 | 250,411 | +0.03(+0.41%) |
Dec 17, 2014 | 7.961 | 8.021 | 7.945 | 8.002 | 309,346 | +0.05(+0.67%) |
Dec 16, 2014 | 7.963 | 8.050 | 7.949 | 7.949 | 263,315 | -0.05(-0.58%) |
Dec 15, 2014 | 8.165 | 8.168 | 7.995 | 7.995 | 219,711 | -0.14(-1.70%) |
Dec 12, 2014 | 8.147 | 8.239 | 8.105 | 8.133 | 110,579 | -0.07(-0.84%) |
Dec 11, 2014 | 8.175 | 8.230 | 8.175 | 8.202 | 191,967 | +0.01(+0.17%) |
Dec 10, 2014 | 8.193 | 8.216 | 8.144 | 8.188 | 239,386 | +0.00(+0.00%) |
Dec 09, 2014 | 8.087 | 8.193 | 8.087 | 8.188 | 188,367 | +0.08(+0.96%) |
Dec 08, 2014 | 8.170 | 8.206 | 8.101 | 8.110 | 157,361 | -0.05(-0.62%) |
Dec 05, 2014 | 8.133 | 8.184 | 8.119 | 8.161 | 140,135 | +0.01(+0.11%) |
Dec 04, 2014 | 8.170 | 8.193 | 8.096 | 8.152 | 112,869 | -0.03(-0.39%) |
Dec 03, 2014 | 8.230 | 8.230 | 8.147 | 8.184 | 165,185 | +0.00(+0.00%) |
Dec 02, 2014 | 8.087 | 8.193 | 8.078 | 8.184 | 184,886 | +0.10(+1.20%) |
Dec 01, 2014 | 8.096 | 8.152 | 8.087 | 8.087 | 178,540 | -0.05(-0.62%) |
Nov 28, 2014 | 8.142 | 8.193 | 8.092 | 8.138 | 173,443 | +0.01(+0.17%) |
Nov 26, 2014 | 8.119 | 8.124 | 8.124 | 8.124 | 196,403 | +0.04(+0.51%) |
Nov 25, 2014 | 8.124 | 8.124 | 8.059 | 8.082 | 80,818 | +0.00(+0.00%) |
Nov 24, 2014 | 8.101 | 8.101 | 8.055 | 8.082 | 121,894 | +0.02(+0.23%) |
Nov 21, 2014 | 8.128 | 8.128 | 8.055 | 8.064 | 163,382 | +0.00(+0.06%) |
Nov 20, 2014 | 7.995 | 8.073 | 7.995 | 8.059 | 131,016 | +0.03(+0.34%) |
Nov 19, 2014 | 8.128 | 8.138 | 8.027 | 8.032 | 154,444 | -0.12(-1.41%) |
Nov 18, 2014 | 8.138 | 8.179 | 8.105 | 8.147 | 150,578 | +0.01(+0.17%) |
Nov 17, 2014 | 8.078 | 8.170 | 8.064 | 8.133 | 135,629 | +0.03(+0.34%) |
Nov 14, 2014 | 8.285 | 8.285 | 8.092 | 8.105 | 335,687 | -0.18(-2.17%) |
Nov 13, 2014 | 8.285 | 8.317 | 8.267 | 8.285 | 168,809 | +0.03(+0.39%) |
Nov 12, 2014 | 8.232 | 8.273 | 8.189 | 8.253 | 211,089 | -0.02(-0.25%) |
Nov 11, 2014 | 8.337 | 8.337 | 8.228 | 8.273 | 206,248 | -0.03(-0.39%) |
Nov 10, 2014 | 8.260 | 8.310 | 8.232 | 8.305 | 237,060 | +0.07(+0.89%) |
Nov 07, 2014 | 8.269 | 8.269 | 8.200 | 8.232 | 221,527 | -0.03(-0.33%) |
Nov 06, 2014 | 8.319 | 8.319 | 8.211 | 8.260 | 215,218 | -0.03(-0.39%) |
Nov 05, 2014 | 8.342 | 8.342 | 8.276 | 8.292 | 176,332 | -0.02(-0.22%) |
Nov 04, 2014 | 8.305 | 8.342 | 8.228 | 8.310 | 251,307 | +0.00(+0.06%) |
Nov 03, 2014 | 8.310 | 8.319 | 8.255 | 8.305 | 307,711 | +0.03(+0.39%) |
Oct 31, 2014 | 8.319 | 8.319 | 8.214 | 8.273 | 349,576 | +0.05(+0.56%) |
Oct 30, 2014 | 8.090 | 8.262 | 8.081 | 8.228 | 290,942 | +0.07(+0.90%) |
Oct 29, 2014 | 8.232 | 8.232 | 8.118 | 8.154 | 205,659 | -0.05(-0.67%) |
Oct 28, 2014 | 8.122 | 8.214 | 8.049 | 8.209 | 294,683 | +0.13(+1.64%) |
Oct 27, 2014 | 7.958 | 8.077 | 7.912 | 8.077 | 490,168 | +0.16(+2.08%) |
Oct 24, 2014 | 7.926 | 7.926 | 7.854 | 7.912 | 239,276 | +0.02(+0.23%) |
Oct 23, 2014 | 7.862 | 7.894 | 7.816 | 7.894 | 441,269 | +0.07(+0.94%) |
Oct 22, 2014 | 7.816 | 7.853 | 7.793 | 7.821 | 492,953 | -0.00(-0.06%) |
Oct 21, 2014 | 7.853 | 7.862 | 7.787 | 7.825 | 298,175 | +0.00(+0.00%) |
Oct 20, 2014 | 7.743 | 7.825 | 7.725 | 7.825 | 463,062 | +0.10(+1.27%) |
Oct 17, 2014 | 7.800 | 7.800 | 7.673 | 7.727 | 288,571 | +0.00(+0.06%) |
Oct 16, 2014 | 7.609 | 7.754 | 7.609 | 7.723 | 505,314 | +0.03(+0.41%) |
Oct 15, 2014 | 7.691 | 7.713 | 7.446 | 7.691 | 585,141 | -0.03(-0.41%) |
Oct 14, 2014 | 7.713 | 7.759 | 7.700 | 7.723 | 387,089 | +0.01(+0.18%) |
Oct 13, 2014 | 7.727 | 7.759 | 7.655 | 7.709 | 592,328 | +0.01(+0.18%) |
Oct 10, 2014 | 7.691 | 7.791 | 7.675 | 7.695 | 303,545 | -0.03(-0.35%) |
Oct 09, 2014 | 7.741 | 7.818 | 7.709 | 7.723 | 289,926 | -0.01(-0.09%) |
Oct 08, 2014 | 7.641 | 7.754 | 7.641 | 7.729 | 366,932 | +0.08(+1.04%) |
Oct 07, 2014 | 7.682 | 7.718 | 7.636 | 7.650 | 177,182 | -0.07(-0.88%) |
Oct 06, 2014 | 7.759 | 7.759 | 7.677 | 7.718 | 186,251 | -0.01(-0.12%) |
Oct 03, 2014 | 7.750 | 7.753 | 7.656 | 7.727 | 192,777 | +0.04(+0.53%) |
Oct 02, 2014 | 7.704 | 7.732 | 7.636 | 7.686 | 129,011 | +0.01(+0.18%) |