Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.532 | 8.618 | 8.532 | 8.589 | 143,962 | +0.09(+1.09%) |
Jan 29, 2015 | 8.504 | 8.539 | 8.497 | 8.497 | 77,100 | +0.01(+0.17%) |
Jan 28, 2015 | 8.497 | 8.568 | 8.482 | 8.482 | 278,188 | +0.00(+0.00%) |
Jan 27, 2015 | 8.425 | 8.511 | 8.413 | 8.482 | 159,266 | +0.06(+0.76%) |
Jan 26, 2015 | 8.404 | 8.425 | 8.390 | 8.418 | 84,102 | +0.01(+0.17%) |
Jan 23, 2015 | 8.390 | 8.411 | 8.376 | 8.404 | 174,367 | +0.02(+0.25%) |
Jan 22, 2015 | 8.390 | 8.418 | 8.354 | 8.383 | 135,990 | +0.01(+0.09%) |
Jan 21, 2015 | 8.383 | 8.383 | 8.347 | 8.376 | 128,458 | +0.03(+0.34%) |
Jan 20, 2015 | 8.390 | 8.390 | 8.347 | 8.347 | 89,755 | -0.01(-0.17%) |
Jan 16, 2015 | 8.418 | 8.418 | 8.347 | 8.361 | 113,915 | -0.03(-0.34%) |
Jan 15, 2015 | 8.283 | 8.397 | 8.283 | 8.390 | 174,670 | +0.11(+1.29%) |
Jan 14, 2015 | 8.290 | 8.326 | 8.262 | 8.283 | 147,377 | -0.01(-0.09%) |
Jan 13, 2015 | 8.290 | 8.297 | 8.262 | 8.290 | 115,399 | +0.02(+0.26%) |
Jan 12, 2015 | 8.290 | 8.332 | 8.261 | 8.268 | 176,785 | -0.01(-0.09%) |
Jan 09, 2015 | 8.247 | 8.304 | 8.247 | 8.275 | 163,369 | +0.03(+0.34%) |
Jan 08, 2015 | 8.268 | 8.283 | 8.247 | 8.247 | 155,061 | -0.03(-0.34%) |
Jan 07, 2015 | 8.226 | 8.339 | 8.190 | 8.275 | 219,718 | +0.09(+1.13%) |
Jan 06, 2015 | 8.148 | 8.219 | 8.148 | 8.183 | 188,662 | +0.04(+0.52%) |
Jan 05, 2015 | 8.091 | 8.141 | 8.056 | 8.141 | 282,408 | +0.04(+0.52%) |
Jan 02, 2015 | 8.105 | 8.148 | 8.049 | 8.098 | 154,010 | +0.02(+0.26%) |
Dec 31, 2014 | 8.120 | 8.077 | 8.077 | 8.077 | 144,245 | -0.02(-0.26%) |
Dec 30, 2014 | 8.098 | 8.098 | 8.070 | 8.098 | 87,099 | +0.02(+0.26%) |
Dec 29, 2014 | 8.112 | 8.134 | 8.077 | 8.077 | 159,342 | -0.01(-0.09%) |
Dec 26, 2014 | 8.063 | 8.134 | 8.063 | 8.084 | 62,245 | +0.01(+0.18%) |
Dec 24, 2014 | 8.098 | 8.070 | 8.070 | 8.070 | 128,720 | -0.06(-0.70%) |
Dec 23, 2014 | 8.134 | 8.141 | 8.077 | 8.127 | 380,758 | +0.06(+0.70%) |
Dec 22, 2014 | 8.056 | 8.112 | 8.056 | 8.070 | 148,043 | +0.03(+0.35%) |
Dec 19, 2014 | 8.056 | 8.083 | 8.042 | 8.042 | 154,306 | -0.03(-0.35%) |
Dec 18, 2014 | 8.020 | 8.070 | 8.013 | 8.070 | 205,849 | +0.05(+0.62%) |
Dec 17, 2014 | 7.992 | 8.035 | 7.985 | 8.020 | 162,992 | +0.02(+0.27%) |
Dec 16, 2014 | 7.957 | 8.013 | 7.957 | 7.999 | 107,076 | +0.04(+0.44%) |
Dec 15, 2014 | 7.957 | 7.992 | 7.935 | 7.964 | 137,435 | +0.01(+0.09%) |
Dec 12, 2014 | 7.935 | 7.971 | 7.928 | 7.957 | 95,350 | +0.04(+0.54%) |
Dec 11, 2014 | 7.985 | 7.992 | 7.914 | 7.914 | 92,770 | -0.06(-0.80%) |
Dec 10, 2014 | 8.013 | 8.042 | 7.978 | 7.978 | 97,797 | -0.02(-0.26%) |
Dec 09, 2014 | 7.977 | 8.005 | 7.956 | 7.998 | 135,837 | +0.02(+0.27%) |
Dec 08, 2014 | 7.949 | 7.977 | 7.935 | 7.977 | 139,872 | +0.03(+0.35%) |
Dec 05, 2014 | 7.991 | 7.991 | 7.900 | 7.949 | 212,493 | -0.04(-0.53%) |
Dec 04, 2014 | 7.984 | 7.998 | 7.963 | 7.991 | 140,501 | +0.02(+0.27%) |
Dec 03, 2014 | 7.914 | 7.984 | 7.900 | 7.970 | 305,894 | +0.08(+1.07%) |
Dec 02, 2014 | 7.850 | 7.893 | 7.822 | 7.886 | 186,478 | +0.04(+0.45%) |
Dec 01, 2014 | 7.843 | 7.879 | 7.819 | 7.850 | 231,728 | +0.04(+0.45%) |
Nov 28, 2014 | 7.829 | 7.843 | 7.808 | 7.815 | 104,859 | -0.01(-0.09%) |
Nov 26, 2014 | 7.808 | 7.822 | 7.822 | 7.822 | 145,309 | +0.03(+0.36%) |
Nov 25, 2014 | 7.773 | 7.829 | 7.766 | 7.794 | 361,228 | +0.02(+0.27%) |
Nov 24, 2014 | 7.745 | 7.808 | 7.745 | 7.773 | 691,047 | -0.07(-0.90%) |
Nov 21, 2014 | 7.872 | 7.963 | 7.829 | 7.843 | 1,458,059 | -0.13(-1.59%) |
Nov 20, 2014 | 8.048 | 8.058 | 7.970 | 7.970 | 78,214 | -0.06(-0.70%) |
Nov 19, 2014 | 8.104 | 8.117 | 8.021 | 8.027 | 123,233 | -0.07(-0.87%) |
Nov 18, 2014 | 8.069 | 8.111 | 8.069 | 8.097 | 47,317 | +0.03(+0.35%) |
Nov 17, 2014 | 8.196 | 8.217 | 8.069 | 8.069 | 49,231 | -0.11(-1.29%) |
Nov 14, 2014 | 8.069 | 8.231 | 8.069 | 8.175 | 299,964 | +0.11(+1.31%) |
Nov 13, 2014 | 8.125 | 8.132 | 8.041 | 8.069 | 132,495 | -0.04(-0.43%) |
Nov 12, 2014 | 8.125 | 8.146 | 8.090 | 8.104 | 65,829 | +0.00(+0.00%) |
Nov 11, 2014 | 8.111 | 8.139 | 8.083 | 8.104 | 113,028 | -0.01(-0.17%) |
Nov 10, 2014 | 8.069 | 8.132 | 8.069 | 8.118 | 167,615 | +0.01(+0.17%) |
Nov 07, 2014 | 8.027 | 8.118 | 7.971 | 8.104 | 261,359 | +0.08(+0.96%) |
Nov 06, 2014 | 8.006 | 8.027 | 7.950 | 8.027 | 68,420 | +0.02(+0.26%) |
Nov 05, 2014 | 7.943 | 8.006 | 7.930 | 8.006 | 58,760 | +0.05(+0.62%) |
Nov 04, 2014 | 7.893 | 7.957 | 7.886 | 7.957 | 123,301 | +0.06(+0.71%) |