Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.101 | 8.113 | 8.095 | 8.101 | 370,106 | +0.03(+0.38%) |
Jan 29, 2015 | 8.113 | 8.119 | 8.071 | 8.071 | 417,849 | -0.04(-0.45%) |
Jan 28, 2015 | 8.040 | 8.113 | 8.028 | 8.107 | 312,060 | +0.08(+0.98%) |
Jan 27, 2015 | 7.974 | 8.034 | 7.974 | 8.028 | 285,950 | +0.07(+0.84%) |
Jan 26, 2015 | 7.962 | 7.968 | 7.919 | 7.962 | 229,918 | +0.01(+0.15%) |
Jan 23, 2015 | 7.962 | 7.962 | 7.925 | 7.950 | 159,948 | +0.01(+0.15%) |
Jan 22, 2015 | 7.907 | 7.937 | 7.895 | 7.937 | 282,845 | +0.03(+0.38%) |
Jan 21, 2015 | 7.944 | 7.944 | 7.895 | 7.907 | 198,549 | -0.01(-0.08%) |
Jan 20, 2015 | 7.956 | 7.962 | 7.913 | 7.913 | 213,180 | -0.04(-0.46%) |
Jan 16, 2015 | 8.010 | 8.016 | 7.937 | 7.950 | 401,211 | -0.01(-0.08%) |
Jan 15, 2015 | 7.937 | 7.986 | 7.919 | 7.956 | 223,572 | +0.04(+0.46%) |
Jan 14, 2015 | 7.919 | 7.950 | 7.913 | 7.919 | 231,741 | +0.02(+0.23%) |
Jan 13, 2015 | 7.907 | 7.919 | 7.889 | 7.901 | 215,218 | +0.01(+0.15%) |
Jan 12, 2015 | 7.944 | 7.944 | 7.871 | 7.889 | 237,053 | +0.01(+0.12%) |
Jan 09, 2015 | 7.837 | 7.885 | 7.825 | 7.879 | 178,968 | +0.06(+0.77%) |
Jan 08, 2015 | 7.891 | 7.915 | 7.795 | 7.819 | 324,139 | -0.05(-0.69%) |
Jan 07, 2015 | 7.867 | 7.915 | 7.831 | 7.873 | 370,768 | +0.04(+0.54%) |
Jan 06, 2015 | 7.789 | 7.843 | 7.789 | 7.831 | 195,496 | +0.07(+0.93%) |
Jan 05, 2015 | 7.771 | 7.795 | 7.753 | 7.759 | 194,420 | +0.01(+0.08%) |
Jan 02, 2015 | 7.741 | 7.767 | 7.729 | 7.753 | 122,027 | +0.01(+0.08%) |
Dec 31, 2014 | 7.675 | 7.747 | 7.747 | 7.747 | 355,912 | +0.07(+0.94%) |
Dec 30, 2014 | 7.675 | 7.687 | 7.668 | 7.675 | 242,677 | -0.01(-0.08%) |
Dec 29, 2014 | 7.675 | 7.705 | 7.662 | 7.681 | 252,032 | +0.00(+0.00%) |
Dec 26, 2014 | 7.681 | 7.699 | 7.656 | 7.680 | 135,885 | +0.02(+0.24%) |
Dec 24, 2014 | 7.681 | 7.662 | 7.662 | 7.662 | 110,226 | -0.03(-0.39%) |
Dec 23, 2014 | 7.705 | 7.717 | 7.675 | 7.693 | 311,048 | +0.04(+0.47%) |
Dec 22, 2014 | 7.675 | 7.699 | 7.638 | 7.656 | 301,107 | -0.01(-0.08%) |
Dec 19, 2014 | 7.668 | 7.681 | 7.662 | 7.662 | 198,055 | -0.02(-0.24%) |
Dec 18, 2014 | 7.668 | 7.693 | 7.662 | 7.681 | 310,729 | +0.03(+0.39%) |
Dec 17, 2014 | 7.626 | 7.656 | 7.608 | 7.650 | 240,599 | +0.01(+0.08%) |
Dec 16, 2014 | 7.668 | 7.668 | 7.626 | 7.644 | 245,224 | -0.02(-0.24%) |
Dec 15, 2014 | 7.644 | 7.662 | 7.626 | 7.662 | 236,930 | +0.03(+0.39%) |
Dec 12, 2014 | 7.584 | 7.638 | 7.584 | 7.632 | 157,952 | +0.03(+0.44%) |
Dec 11, 2014 | 7.647 | 7.653 | 7.599 | 7.599 | 213,164 | -0.03(-0.39%) |
Dec 10, 2014 | 7.629 | 7.665 | 7.623 | 7.629 | 250,612 | -0.03(-0.39%) |
Dec 09, 2014 | 7.653 | 7.659 | 7.629 | 7.659 | 168,449 | +0.00(+0.00%) |
Dec 08, 2014 | 7.599 | 7.659 | 7.599 | 7.659 | 261,607 | +0.04(+0.55%) |
Dec 05, 2014 | 7.635 | 7.641 | 7.605 | 7.617 | 157,871 | -0.02(-0.31%) |
Dec 04, 2014 | 7.611 | 7.647 | 7.605 | 7.641 | 295,733 | +0.04(+0.55%) |
Dec 03, 2014 | 7.551 | 7.617 | 7.551 | 7.599 | 432,183 | +0.06(+0.79%) |
Dec 02, 2014 | 7.497 | 7.555 | 7.497 | 7.539 | 218,264 | +0.04(+0.48%) |
Dec 01, 2014 | 7.539 | 7.568 | 7.503 | 7.503 | 220,174 | -0.02(-0.24%) |
Nov 28, 2014 | 7.533 | 7.539 | 7.503 | 7.521 | 87,527 | +0.03(+0.40%) |
Nov 26, 2014 | 7.503 | 7.491 | 7.491 | 7.491 | 179,054 | +0.01(+0.16%) |
Nov 25, 2014 | 7.497 | 7.509 | 7.479 | 7.479 | 195,940 | +0.01(+0.08%) |
Nov 24, 2014 | 7.527 | 7.527 | 7.473 | 7.473 | 367,403 | -0.04(-0.48%) |
Nov 21, 2014 | 7.551 | 7.551 | 7.509 | 7.509 | 210,244 | -0.01(-0.16%) |
Nov 20, 2014 | 7.533 | 7.557 | 7.509 | 7.521 | 227,098 | +0.00(+0.00%) |
Nov 19, 2014 | 7.515 | 7.521 | 7.497 | 7.521 | 243,174 | +0.01(+0.16%) |
Nov 18, 2014 | 7.479 | 7.523 | 7.479 | 7.509 | 370,894 | +0.02(+0.24%) |
Nov 17, 2014 | 7.575 | 7.575 | 7.491 | 7.491 | 189,640 | -0.08(-1.03%) |
Nov 14, 2014 | 7.575 | 7.575 | 7.551 | 7.569 | 174,678 | -0.01(-0.08%) |
Nov 13, 2014 | 7.599 | 7.599 | 7.569 | 7.575 | 127,617 | +0.00(+0.00%) |
Nov 12, 2014 | 7.575 | 7.599 | 7.569 | 7.575 | 118,587 | -0.00(-0.03%) |
Nov 11, 2014 | 7.565 | 7.577 | 7.541 | 7.577 | 193,864 | -0.01(-0.16%) |
Nov 10, 2014 | 7.595 | 7.595 | 7.565 | 7.589 | 133,971 | +0.03(+0.39%) |
Nov 07, 2014 | 7.589 | 7.596 | 7.547 | 7.559 | 424,042 | -0.04(-0.47%) |
Nov 06, 2014 | 7.595 | 7.613 | 7.571 | 7.595 | 134,693 | -0.02(-0.23%) |
Nov 05, 2014 | 7.595 | 7.613 | 7.595 | 7.613 | 144,296 | +0.01(+0.16%) |
Nov 04, 2014 | 7.601 | 7.607 | 7.571 | 7.601 | 105,170 | -0.01(-0.08%) |