Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.436 | 8.485 | 8.397 | 8.424 | 469,177 | +0.04(+0.51%) |
Jan 29, 2015 | 8.387 | 8.424 | 8.351 | 8.381 | 303,200 | -0.01(-0.07%) |
Jan 28, 2015 | 8.339 | 8.387 | 8.339 | 8.387 | 180,784 | +0.06(+0.73%) |
Jan 27, 2015 | 8.290 | 8.333 | 8.290 | 8.327 | 211,000 | +0.06(+0.73%) |
Jan 26, 2015 | 8.302 | 8.302 | 8.260 | 8.266 | 229,962 | -0.02(-0.22%) |
Jan 23, 2015 | 8.321 | 8.321 | 8.284 | 8.284 | 134,013 | -0.03(-0.37%) |
Jan 22, 2015 | 8.242 | 8.315 | 8.230 | 8.315 | 360,557 | +0.07(+0.88%) |
Jan 21, 2015 | 8.236 | 8.242 | 8.199 | 8.242 | 257,776 | +0.02(+0.30%) |
Jan 20, 2015 | 8.236 | 8.242 | 8.205 | 8.217 | 215,976 | +0.01(+0.15%) |
Jan 16, 2015 | 8.278 | 8.290 | 8.205 | 8.205 | 228,498 | -0.05(-0.66%) |
Jan 15, 2015 | 8.217 | 8.260 | 8.205 | 8.260 | 222,426 | +0.07(+0.82%) |
Jan 14, 2015 | 8.217 | 8.236 | 8.181 | 8.193 | 267,671 | -0.01(-0.15%) |
Jan 13, 2015 | 8.169 | 8.205 | 8.163 | 8.205 | 238,472 | +0.05(+0.67%) |
Jan 12, 2015 | 8.151 | 8.181 | 8.151 | 8.151 | 184,558 | +0.01(+0.18%) |
Jan 09, 2015 | 8.130 | 8.160 | 8.094 | 8.136 | 230,361 | +0.02(+0.30%) |
Jan 08, 2015 | 8.221 | 8.221 | 8.064 | 8.112 | 509,119 | -0.08(-1.03%) |
Jan 07, 2015 | 8.196 | 8.233 | 8.178 | 8.196 | 181,129 | +0.04(+0.44%) |
Jan 06, 2015 | 8.148 | 8.202 | 8.148 | 8.160 | 162,126 | +0.04(+0.52%) |
Jan 05, 2015 | 8.082 | 8.136 | 8.082 | 8.118 | 175,407 | +0.05(+0.60%) |
Jan 02, 2015 | 8.033 | 8.082 | 8.033 | 8.070 | 157,281 | +0.04(+0.53%) |
Dec 31, 2014 | 8.064 | 8.027 | 8.027 | 8.027 | 174,334 | -0.04(-0.45%) |
Dec 30, 2014 | 8.021 | 8.064 | 7.967 | 8.064 | 315,957 | +0.04(+0.53%) |
Dec 29, 2014 | 7.973 | 8.021 | 7.955 | 8.021 | 236,267 | +0.07(+0.84%) |
Dec 26, 2014 | 7.955 | 7.979 | 7.949 | 7.955 | 133,836 | +0.01(+0.15%) |
Dec 24, 2014 | 7.967 | 7.943 | 7.943 | 7.943 | 122,183 | -0.01(-0.08%) |
Dec 23, 2014 | 7.979 | 8.027 | 7.949 | 7.949 | 158,098 | -0.01(-0.08%) |
Dec 22, 2014 | 8.021 | 8.064 | 7.931 | 7.955 | 245,823 | -0.07(-0.83%) |
Dec 19, 2014 | 8.058 | 8.058 | 8.021 | 8.021 | 151,566 | -0.03(-0.38%) |
Dec 18, 2014 | 8.045 | 8.064 | 8.003 | 8.051 | 178,874 | +0.01(+0.15%) |
Dec 17, 2014 | 7.985 | 8.039 | 7.967 | 8.039 | 210,098 | +0.05(+0.68%) |
Dec 16, 2014 | 7.949 | 8.003 | 7.949 | 7.985 | 179,148 | +0.04(+0.53%) |
Dec 15, 2014 | 8.003 | 8.006 | 7.943 | 7.943 | 275,372 | -0.04(-0.45%) |
Dec 12, 2014 | 8.003 | 8.045 | 7.973 | 7.979 | 160,338 | -0.02(-0.20%) |
Dec 11, 2014 | 8.073 | 8.073 | 7.995 | 7.995 | 194,703 | -0.04(-0.52%) |
Dec 10, 2014 | 8.043 | 8.097 | 8.037 | 8.037 | 237,025 | -0.01(-0.07%) |
Dec 09, 2014 | 8.025 | 8.043 | 8.007 | 8.043 | 129,399 | +0.01(+0.07%) |
Dec 08, 2014 | 8.019 | 8.043 | 7.989 | 8.037 | 207,091 | +0.02(+0.30%) |
Dec 05, 2014 | 8.043 | 8.043 | 7.989 | 8.013 | 233,838 | -0.03(-0.37%) |
Dec 04, 2014 | 8.049 | 8.061 | 8.025 | 8.043 | 185,191 | +0.02(+0.22%) |
Dec 03, 2014 | 7.953 | 8.037 | 7.953 | 8.025 | 305,106 | +0.08(+0.98%) |
Dec 02, 2014 | 7.887 | 7.947 | 7.881 | 7.947 | 175,310 | +0.06(+0.76%) |
Dec 01, 2014 | 7.887 | 7.911 | 7.869 | 7.887 | 243,378 | +0.01(+0.15%) |
Nov 28, 2014 | 7.887 | 7.887 | 7.869 | 7.875 | 108,267 | +0.01(+0.15%) |
Nov 26, 2014 | 7.827 | 7.863 | 7.863 | 7.863 | 170,314 | +0.05(+0.61%) |
Nov 25, 2014 | 7.833 | 7.833 | 7.802 | 7.814 | 189,566 | -0.02(-0.23%) |
Nov 24, 2014 | 7.808 | 7.833 | 7.808 | 7.833 | 170,669 | +0.00(+0.00%) |
Nov 21, 2014 | 7.851 | 7.869 | 7.748 | 7.833 | 277,184 | +0.01(+0.08%) |
Nov 20, 2014 | 7.851 | 7.879 | 7.827 | 7.827 | 146,984 | -0.02(-0.31%) |
Nov 19, 2014 | 7.833 | 7.856 | 7.802 | 7.851 | 231,158 | +0.02(+0.23%) |
Nov 18, 2014 | 7.857 | 7.887 | 7.833 | 7.833 | 214,847 | -0.01(-0.15%) |
Nov 17, 2014 | 7.947 | 7.947 | 7.839 | 7.845 | 336,397 | -0.10(-1.21%) |
Nov 14, 2014 | 7.911 | 7.947 | 7.911 | 7.941 | 113,784 | +0.02(+0.23%) |
Nov 13, 2014 | 7.929 | 7.935 | 7.917 | 7.923 | 104,637 | -0.01(-0.08%) |
Nov 12, 2014 | 7.953 | 7.953 | 7.917 | 7.929 | 98,910 | -0.01(-0.12%) |
Nov 11, 2014 | 7.926 | 7.950 | 7.896 | 7.938 | 127,138 | +0.00(+0.00%) |
Nov 10, 2014 | 7.908 | 7.938 | 7.902 | 7.938 | 129,556 | +0.02(+0.30%) |
Nov 07, 2014 | 7.950 | 7.974 | 7.908 | 7.914 | 155,160 | -0.06(-0.75%) |
Nov 06, 2014 | 7.986 | 7.986 | 7.944 | 7.974 | 172,895 | -0.01(-0.15%) |
Nov 05, 2014 | 7.944 | 7.992 | 7.902 | 7.986 | 153,436 | +0.03(+0.38%) |
Nov 04, 2014 | 7.902 | 7.956 | 7.890 | 7.956 | 169,773 | +0.06(+0.76%) |