Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.649 | 8.676 | 8.676 | 8.676 | 30,731 | -0.12(-1.40%) |
Dec 30, 2014 | 8.726 | 8.822 | 8.726 | 8.799 | 17,598 | -0.03(-0.30%) |
Dec 29, 2014 | 8.723 | 8.832 | 8.700 | 8.825 | 13,986 | +0.10(+1.17%) |
Dec 26, 2014 | 8.680 | 8.749 | 8.670 | 8.723 | 26,014 | +0.06(+0.69%) |
Dec 24, 2014 | 8.769 | 8.664 | 8.664 | 8.664 | 12,115 | -0.12(-1.39%) |
Dec 23, 2014 | 8.664 | 8.832 | 8.568 | 8.786 | 126,727 | +0.13(+1.49%) |
Dec 22, 2014 | 8.706 | 8.782 | 8.627 | 8.657 | 197,259 | -0.07(-0.83%) |
Dec 19, 2014 | 8.551 | 8.733 | 8.508 | 8.730 | 157,500 | +0.15(+1.69%) |
Dec 18, 2014 | 8.469 | 8.584 | 8.281 | 8.584 | 52,755 | +0.11(+1.33%) |
Dec 17, 2014 | 8.205 | 8.475 | 8.191 | 8.472 | 64,140 | +0.27(+3.30%) |
Dec 16, 2014 | 8.218 | 8.257 | 8.155 | 8.201 | 34,873 | +0.03(+0.40%) |
Dec 15, 2014 | 8.172 | 8.234 | 8.141 | 8.168 | 48,278 | +0.01(+0.16%) |
Dec 12, 2014 | 8.172 | 8.251 | 8.122 | 8.155 | 40,516 | -0.05(-0.56%) |
Dec 11, 2014 | 8.109 | 8.234 | 8.109 | 8.201 | 49,766 | +0.09(+1.14%) |
Dec 10, 2014 | 8.211 | 8.284 | 8.106 | 8.109 | 41,754 | -0.14(-1.68%) |
Dec 09, 2014 | 8.109 | 8.254 | 8.063 | 8.248 | 75,589 | +0.08(+0.97%) |
Dec 08, 2014 | 8.148 | 8.281 | 8.096 | 8.168 | 51,968 | -0.09(-1.08%) |
Dec 05, 2014 | 8.211 | 8.370 | 8.155 | 8.257 | 71,715 | +0.03(+0.40%) |
Dec 04, 2014 | 8.175 | 8.287 | 8.168 | 8.224 | 46,225 | +0.06(+0.77%) |
Dec 03, 2014 | 8.086 | 8.248 | 8.036 | 8.162 | 129,008 | +0.07(+0.90%) |
Dec 02, 2014 | 7.990 | 8.089 | 7.990 | 8.089 | 21,837 | +0.15(+1.91%) |
Dec 01, 2014 | 8.082 | 8.198 | 7.779 | 7.937 | 93,786 | -0.11(-1.35%) |
Nov 28, 2014 | 8.218 | 8.218 | 8.023 | 8.046 | 18,109 | -0.21(-2.52%) |
Nov 26, 2014 | 8.228 | 8.254 | 8.254 | 8.254 | 26,350 | +0.02(+0.20%) |
Nov 25, 2014 | 8.248 | 8.251 | 8.178 | 8.238 | 18,654 | -0.01(-0.16%) |
Nov 24, 2014 | 8.214 | 8.254 | 7.792 | 8.251 | 23,824 | +0.04(+0.52%) |
Nov 21, 2014 | 8.238 | 8.254 | 8.139 | 8.208 | 38,810 | +0.06(+0.69%) |
Nov 20, 2014 | 8.158 | 8.231 | 8.087 | 8.152 | 31,335 | -0.06(-0.72%) |
Nov 19, 2014 | 8.195 | 8.277 | 8.158 | 8.211 | 37,717 | -0.12(-1.43%) |
Nov 18, 2014 | 8.314 | 8.337 | 8.287 | 8.330 | 35,712 | -0.01(-0.08%) |
Nov 17, 2014 | 8.353 | 8.356 | 8.238 | 8.337 | 47,624 | -0.04(-0.47%) |
Nov 14, 2014 | 8.452 | 8.452 | 8.248 | 8.376 | 142,616 | -0.05(-0.63%) |
Nov 13, 2014 | 8.422 | 8.459 | 8.343 | 8.429 | 19,514 | -0.04(-0.43%) |
Nov 12, 2014 | 8.446 | 8.469 | 8.396 | 8.465 | 43,266 | +0.00(+0.00%) |
Nov 11, 2014 | 8.449 | 8.479 | 8.333 | 8.465 | 60,266 | -0.01(-0.16%) |
Nov 10, 2014 | 8.449 | 8.485 | 8.251 | 8.479 | 38,180 | +0.04(+0.47%) |
Nov 07, 2014 | 8.485 | 8.485 | 8.307 | 8.439 | 42,914 | -0.04(-0.51%) |
Nov 06, 2014 | 8.426 | 8.485 | 8.257 | 8.482 | 52,416 | +0.02(+0.19%) |
Nov 05, 2014 | 8.485 | 8.485 | 8.350 | 8.465 | 57,713 | +0.02(+0.23%) |
Nov 04, 2014 | 8.449 | 8.469 | 8.109 | 8.446 | 73,763 | -0.01(-0.16%) |
Nov 03, 2014 | 8.419 | 8.518 | 8.419 | 8.459 | 41,558 | -0.03(-0.39%) |
Oct 31, 2014 | 8.492 | 8.568 | 8.373 | 8.492 | 76,225 | +0.08(+0.98%) |
Oct 30, 2014 | 8.317 | 8.409 | 7.666 | 8.409 | 82,295 | +0.08(+0.95%) |
Oct 29, 2014 | 7.940 | 8.337 | 7.924 | 8.330 | 42,469 | +0.00(+0.04%) |
Oct 28, 2014 | 8.181 | 8.413 | 8.181 | 8.327 | 115,560 | +0.10(+1.20%) |
Oct 27, 2014 | 8.059 | 8.254 | 8.106 | 8.228 | 56,423 | +0.12(+1.51%) |
Oct 24, 2014 | 7.987 | 8.178 | 7.960 | 8.106 | 58,573 | +0.12(+1.49%) |
Oct 23, 2014 | 7.637 | 7.990 | 7.534 | 7.987 | 80,087 | +0.17(+2.11%) |
Oct 22, 2014 | 7.901 | 8.049 | 7.802 | 7.822 | 61,448 | -0.09(-1.13%) |
Oct 21, 2014 | 8.020 | 8.020 | 7.832 | 7.911 | 44,041 | -0.10(-1.20%) |
Oct 20, 2014 | 8.006 | 8.168 | 7.917 | 8.006 | 79,342 | +0.00(+0.04%) |
Oct 17, 2014 | 8.254 | 8.254 | 7.911 | 8.003 | 71,997 | -0.25(-3.00%) |
Oct 16, 2014 | 7.987 | 8.254 | 7.967 | 8.251 | 97,727 | +0.16(+2.00%) |
Oct 15, 2014 | 7.884 | 8.165 | 7.792 | 8.089 | 90,155 | +0.13(+1.58%) |
Oct 14, 2014 | 7.871 | 8.046 | 7.858 | 7.964 | 64,825 | +0.13(+1.69%) |
Oct 13, 2014 | 7.557 | 7.873 | 7.557 | 7.832 | 109,048 | +0.29(+3.90%) |
Oct 10, 2014 | 7.511 | 7.557 | 7.462 | 7.538 | 89,322 | -0.02(-0.31%) |
Oct 09, 2014 | 7.590 | 7.594 | 7.544 | 7.561 | 44,574 | -0.05(-0.61%) |
Oct 08, 2014 | 7.531 | 7.617 | 7.528 | 7.607 | 116,163 | +0.05(+0.70%) |
Oct 07, 2014 | 7.614 | 7.633 | 7.554 | 7.554 | 149,137 | -0.09(-1.12%) |
Oct 06, 2014 | 7.650 | 7.752 | 7.587 | 7.640 | 40,655 | +0.00(+0.00%) |
Oct 03, 2014 | 7.657 | 7.686 | 7.551 | 7.640 | 49,672 | +0.03(+0.43%) |
Oct 02, 2014 | 7.534 | 7.657 | 7.534 | 7.607 | 65,149 | +0.06(+0.74%) |