Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.230 | 7.378 | 7.378 | 7.378 | 191,731 | +0.11(+1.52%) |
Dec 30, 2014 | 7.277 | 7.341 | 7.184 | 7.267 | 65,240 | +0.01(+0.13%) |
Dec 29, 2014 | 7.221 | 7.359 | 7.148 | 7.258 | 129,217 | -0.02(-0.25%) |
Dec 26, 2014 | 7.267 | 7.313 | 7.230 | 7.277 | 24,103 | +0.00(+0.00%) |
Dec 24, 2014 | 7.212 | 7.277 | 7.277 | 7.277 | 64,381 | +0.00(+0.00%) |
Dec 23, 2014 | 7.332 | 7.461 | 7.249 | 7.277 | 82,843 | -0.07(-1.00%) |
Dec 22, 2014 | 7.277 | 7.415 | 7.249 | 7.350 | 94,763 | +0.14(+1.92%) |
Dec 19, 2014 | 7.323 | 7.405 | 7.166 | 7.212 | 103,153 | -0.09(-1.26%) |
Dec 18, 2014 | 7.378 | 7.461 | 7.212 | 7.304 | 143,289 | +0.00(+0.00%) |
Dec 17, 2014 | 7.184 | 7.341 | 7.148 | 7.304 | 155,084 | +0.09(+1.28%) |
Dec 16, 2014 | 7.221 | 7.387 | 7.009 | 7.212 | 410,285 | -0.12(-1.63%) |
Dec 15, 2014 | 7.645 | 7.681 | 7.184 | 7.332 | 188,299 | -0.29(-3.86%) |
Dec 12, 2014 | 7.820 | 7.921 | 7.562 | 7.627 | 147,376 | -0.23(-2.93%) |
Dec 11, 2014 | 7.921 | 8.050 | 7.848 | 7.857 | 156,879 | -0.08(-1.04%) |
Dec 10, 2014 | 8.345 | 8.400 | 7.894 | 7.940 | 235,571 | -0.46(-5.48%) |
Dec 09, 2014 | 8.087 | 8.474 | 7.997 | 8.400 | 300,327 | +0.25(+3.05%) |
Dec 08, 2014 | 8.290 | 8.382 | 8.133 | 8.152 | 276,509 | -0.19(-2.32%) |
Dec 05, 2014 | 8.198 | 8.363 | 8.105 | 8.345 | 1,228,253 | +0.13(+1.57%) |
Dec 04, 2014 | 8.373 | 8.419 | 8.188 | 8.216 | 118,679 | -0.17(-1.98%) |
Dec 03, 2014 | 8.152 | 8.511 | 8.133 | 8.382 | 466,038 | +0.22(+2.71%) |
Dec 02, 2014 | 8.234 | 8.336 | 8.133 | 8.161 | 105,108 | -0.07(-0.89%) |
Dec 01, 2014 | 8.327 | 8.327 | 8.161 | 8.234 | 347,997 | -0.15(-1.76%) |
Nov 28, 2014 | 8.603 | 8.603 | 8.142 | 8.382 | 209,014 | -0.26(-2.99%) |
Nov 26, 2014 | 8.667 | 8.640 | 8.640 | 8.640 | 72,740 | -0.06(-0.64%) |
Nov 25, 2014 | 8.603 | 8.741 | 8.603 | 8.695 | 109,186 | +0.04(+0.43%) |
Nov 24, 2014 | 8.667 | 8.723 | 8.594 | 8.658 | 62,717 | -0.01(-0.11%) |
Nov 21, 2014 | 8.594 | 8.750 | 8.594 | 8.667 | 106,436 | +0.07(+0.86%) |
Nov 20, 2014 | 8.584 | 8.612 | 8.502 | 8.594 | 148,185 | +0.01(+0.11%) |
Nov 19, 2014 | 8.474 | 8.640 | 8.446 | 8.584 | 119,579 | +0.13(+1.53%) |
Nov 18, 2014 | 8.492 | 8.492 | 8.419 | 8.456 | 157,362 | -0.06(-0.76%) |
Nov 17, 2014 | 8.409 | 8.538 | 8.382 | 8.520 | 122,225 | +0.07(+0.87%) |
Nov 14, 2014 | 8.400 | 8.492 | 8.336 | 8.446 | 78,653 | +0.06(+0.77%) |
Nov 13, 2014 | 8.170 | 8.453 | 8.124 | 8.382 | 119,208 | +0.19(+2.36%) |
Nov 12, 2014 | 8.188 | 8.253 | 8.152 | 8.188 | 104,169 | -0.05(-0.56%) |
Nov 11, 2014 | 8.198 | 8.253 | 8.156 | 8.234 | 78,694 | +0.04(+0.45%) |
Nov 10, 2014 | 8.188 | 8.271 | 8.161 | 8.198 | 64,514 | -0.01(-0.11%) |
Nov 07, 2014 | 8.271 | 8.280 | 8.133 | 8.207 | 162,545 | -0.03(-0.34%) |
Nov 06, 2014 | 8.225 | 8.308 | 8.198 | 8.234 | 236,668 | +0.01(+0.11%) |
Nov 05, 2014 | 8.391 | 8.391 | 8.188 | 8.225 | 248,965 | -0.08(-1.00%) |
Nov 04, 2014 | 7.995 | 8.336 | 7.867 | 8.308 | 176,163 | +0.04(+0.45%) |
Nov 03, 2014 | 8.345 | 8.409 | 8.262 | 8.271 | 173,568 | -0.08(-0.99%) |
Oct 31, 2014 | 7.967 | 8.382 | 7.967 | 8.354 | 301,257 | +0.38(+4.73%) |
Oct 30, 2014 | 7.986 | 8.041 | 7.940 | 7.977 | 54,607 | -0.02(-0.23%) |
Oct 29, 2014 | 7.875 | 8.059 | 7.838 | 7.995 | 475,762 | +0.10(+1.28%) |
Oct 28, 2014 | 7.654 | 7.903 | 7.654 | 7.894 | 130,680 | +0.27(+3.50%) |
Oct 27, 2014 | 7.479 | 7.663 | 7.544 | 7.627 | 234,202 | +0.08(+1.10%) |
Oct 24, 2014 | 7.728 | 7.848 | 7.534 | 7.544 | 181,793 | -0.19(-2.50%) |
Oct 23, 2014 | 7.940 | 7.940 | 7.682 | 7.737 | 166,602 | -0.15(-1.87%) |
Oct 22, 2014 | 7.977 | 8.078 | 7.848 | 7.884 | 124,994 | -0.11(-1.38%) |
Oct 21, 2014 | 7.875 | 8.069 | 7.792 | 7.995 | 216,639 | +0.06(+0.81%) |
Oct 20, 2014 | 7.820 | 7.930 | 7.802 | 7.930 | 395,750 | +0.10(+1.29%) |
Oct 17, 2014 | 7.792 | 7.903 | 7.774 | 7.829 | 64,457 | +0.10(+1.31%) |
Oct 16, 2014 | 7.562 | 7.857 | 7.534 | 7.728 | 111,829 | +0.06(+0.72%) |
Oct 15, 2014 | 7.617 | 7.700 | 7.387 | 7.673 | 237,333 | -0.06(-0.83%) |
Oct 14, 2014 | 7.737 | 7.838 | 7.627 | 7.737 | 200,178 | -0.07(-0.94%) |
Oct 13, 2014 | 7.866 | 7.866 | 7.663 | 7.811 | 172,517 | -0.09(-1.17%) |
Oct 10, 2014 | 7.967 | 8.013 | 7.866 | 7.903 | 194,638 | -0.15(-1.83%) |
Oct 09, 2014 | 8.198 | 8.262 | 8.013 | 8.050 | 133,505 | -0.15(-1.80%) |
Oct 08, 2014 | 8.124 | 8.216 | 8.023 | 8.198 | 132,484 | +0.07(+0.91%) |
Oct 07, 2014 | 8.105 | 8.225 | 8.059 | 8.124 | 155,404 | -0.03(-0.34%) |
Oct 06, 2014 | 7.995 | 8.152 | 7.995 | 8.152 | 137,659 | +0.15(+1.84%) |
Oct 03, 2014 | 8.023 | 8.124 | 7.995 | 8.004 | 139,827 | -0.01(-0.11%) |
Oct 02, 2014 | 8.105 | 8.152 | 7.912 | 8.013 | 322,431 | -0.09(-1.14%) |