Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.367 | 8.375 | 8.358 | 8.358 | 2,955 | +0.03(+0.30%) |
Jan 29, 2015 | 8.341 | 8.367 | 8.333 | 8.333 | 29,562 | +0.00(+0.00%) |
Jan 28, 2015 | 8.333 | 8.333 | 8.333 | 8.333 | 1,917 | +0.00(+0.00%) |
Jan 27, 2015 | 8.274 | 8.358 | 8.274 | 8.333 | 11,014 | +0.01(+0.10%) |
Jan 26, 2015 | 8.324 | 8.324 | 8.324 | 8.324 | 405 | +0.05(+0.61%) |
Jan 23, 2015 | 8.349 | 8.349 | 8.274 | 8.274 | 2,099 | +0.01(+0.10%) |
Jan 22, 2015 | 8.265 | 8.265 | 8.265 | 8.265 | 650 | +0.00(+0.00%) |
Jan 21, 2015 | 8.265 | 8.265 | 8.265 | 8.265 | 118 | -0.03(-0.41%) |
Jan 16, 2015 | 8.308 | 8.299 | 8.299 | 8.299 | 1 | -0.09(-1.11%) |
Jan 15, 2015 | 8.426 | 8.426 | 8.392 | 8.392 | 2,140 | +0.03(+0.40%) |
Jan 12, 2015 | 8.435 | 8.358 | 8.358 | 8.358 | 10,402 | -0.03(-0.40%) |
Jan 08, 2015 | 8.341 | 8.392 | 8.392 | 8.392 | 87 | +0.08(+0.92%) |
Jan 07, 2015 | 8.291 | 8.358 | 8.291 | 8.316 | 3,664 | -0.06(-0.71%) |
Jan 06, 2015 | 8.375 | 8.375 | 8.375 | 8.375 | 1,088 | +0.00(+0.00%) |
Jan 05, 2015 | 8.375 | 8.375 | 8.333 | 8.375 | 52,341 | +0.08(+1.02%) |
Jan 02, 2015 | 8.291 | 8.367 | 8.291 | 8.291 | 2,853 | +0.00(+0.00%) |
Dec 31, 2014 | 8.291 | 8.291 | 8.291 | 8.291 | 236 | -0.01(-0.10%) |
Dec 29, 2014 | 8.299 | 8.299 | 8.299 | 8.299 | 236 | +0.00(+0.00%) |
Dec 23, 2014 | 8.308 | 8.299 | 8.299 | 8.299 | 27 | +0.01(+0.10%) |
Dec 22, 2014 | 8.265 | 8.341 | 8.265 | 8.291 | 678 | +0.08(+1.03%) |
Dec 19, 2014 | 8.206 | 8.206 | 8.206 | 8.206 | 710 | -0.17(-2.02%) |
Dec 18, 2014 | 8.392 | 8.392 | 8.248 | 8.375 | 1,492 | +0.03(+0.41%) |
Dec 17, 2014 | 8.316 | 8.435 | 8.299 | 8.341 | 14,482 | +0.04(+0.51%) |
Dec 16, 2014 | 8.274 | 8.308 | 8.274 | 8.299 | 4,030 | +0.03(+0.41%) |
Dec 15, 2014 | 8.248 | 8.282 | 8.248 | 8.265 | 4,548 | +0.02(+0.21%) |
Dec 12, 2014 | 8.248 | 8.248 | 8.248 | 8.248 | 1,448 | -0.03(-0.31%) |
Dec 11, 2014 | 8.206 | 8.274 | 8.206 | 8.274 | 891 | +0.00(+0.00%) |
Dec 10, 2014 | 8.223 | 8.274 | 8.223 | 8.274 | 41,741 | +0.05(+0.62%) |
Dec 09, 2014 | 8.265 | 8.265 | 8.181 | 8.223 | 19,325 | +0.02(+0.21%) |
Dec 08, 2014 | 8.206 | 8.265 | 8.206 | 8.206 | 16,643 | +0.02(+0.21%) |
Dec 05, 2014 | 8.147 | 8.189 | 8.147 | 8.189 | 12,216 | +0.04(+0.52%) |
Dec 04, 2014 | 8.155 | 8.155 | 8.147 | 8.147 | 1,845 | -0.00(-0.00%) |
Dec 03, 2014 | 8.154 | 8.155 | 8.147 | 8.147 | 3,547 | -0.01(-0.10%) |
Dec 02, 2014 | 8.155 | 8.172 | 8.155 | 8.155 | 29,650 | -0.02(-0.21%) |
Dec 01, 2014 | 8.164 | 8.172 | 8.164 | 8.172 | 6,570 | +0.00(+0.03%) |
Nov 28, 2014 | 8.164 | 8.170 | 8.164 | 8.170 | 2,755 | +0.01(+0.07%) |
Nov 26, 2014 | 8.181 | 8.164 | 8.164 | 8.164 | 6,501 | -0.03(-0.31%) |
Nov 25, 2014 | 8.181 | 8.198 | 8.155 | 8.189 | 30,191 | +0.00(+0.00%) |
Nov 24, 2014 | 8.177 | 8.189 | 8.177 | 8.189 | 26,343 | +0.00(+0.00%) |
Nov 21, 2014 | 8.173 | 8.189 | 8.172 | 8.189 | 14,523 | +0.03(+0.31%) |
Nov 20, 2014 | 8.164 | 8.181 | 8.155 | 8.164 | 15,995 | +0.00(+0.00%) |
Nov 19, 2014 | 8.181 | 8.181 | 8.164 | 8.164 | 12,411 | -0.03(-0.31%) |
Nov 18, 2014 | 8.147 | 8.206 | 8.147 | 8.189 | 37,041 | +0.04(+0.52%) |
Nov 17, 2014 | 8.164 | 8.164 | 8.147 | 8.147 | 20,358 | -0.02(-0.21%) |
Nov 14, 2014 | 8.147 | 8.164 | 8.147 | 8.164 | 25,274 | +0.02(+0.21%) |
Nov 13, 2014 | 8.147 | 8.147 | 8.122 | 8.147 | 104,229 | +0.01(+0.10%) |
Nov 12, 2014 | 8.146 | 8.147 | 8.122 | 8.138 | 21,789 | -0.01(-0.09%) |
Nov 11, 2014 | 8.155 | 8.155 | 8.138 | 8.146 | 21,624 | +0.02(+0.20%) |
Nov 10, 2014 | 8.138 | 8.168 | 8.122 | 8.130 | 40,713 | +0.01(+0.10%) |
Nov 07, 2014 | 8.122 | 8.147 | 8.122 | 8.122 | 9,852 | +0.00(+0.00%) |
Nov 06, 2014 | 8.193 | 8.198 | 8.122 | 8.122 | 2,039 | -0.04(-0.52%) |
Nov 05, 2014 | 8.079 | 8.206 | 8.079 | 8.164 | 31,029 | +0.13(+1.57%) |
Nov 04, 2014 | 8.037 | 8.138 | 8.037 | 8.038 | 10,664 | +0.00(+0.01%) |