Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.485 | 8.491 | 8.491 | 8.491 | 144,291 | -0.03(-0.35%) |
Dec 30, 2014 | 8.402 | 8.533 | 8.349 | 8.521 | 89,433 | +0.12(+1.41%) |
Dec 29, 2014 | 8.361 | 8.402 | 8.337 | 8.402 | 121,530 | +0.02(+0.28%) |
Dec 26, 2014 | 8.349 | 8.385 | 8.346 | 8.379 | 45,596 | +0.01(+0.14%) |
Dec 24, 2014 | 8.367 | 8.367 | 8.367 | 8.367 | 58,898 | +0.01(+0.07%) |
Dec 23, 2014 | 8.361 | 8.379 | 8.349 | 8.361 | 63,657 | +0.01(+0.07%) |
Dec 22, 2014 | 8.337 | 8.385 | 8.337 | 8.355 | 79,775 | +0.01(+0.14%) |
Dec 19, 2014 | 8.390 | 8.414 | 8.343 | 8.343 | 134,150 | -0.07(-0.85%) |
Dec 18, 2014 | 8.379 | 8.414 | 8.375 | 8.414 | 45,945 | +0.03(+0.35%) |
Dec 17, 2014 | 8.396 | 8.420 | 8.361 | 8.385 | 65,005 | +0.01(+0.07%) |
Dec 16, 2014 | 8.426 | 8.432 | 8.337 | 8.379 | 106,104 | -0.03(-0.35%) |
Dec 15, 2014 | 8.444 | 8.465 | 8.373 | 8.408 | 128,728 | -0.04(-0.42%) |
Dec 12, 2014 | 8.444 | 8.456 | 8.426 | 8.444 | 55,259 | -0.01(-0.07%) |
Dec 11, 2014 | 8.456 | 8.491 | 8.426 | 8.450 | 54,201 | -0.01(-0.07%) |
Dec 10, 2014 | 8.473 | 8.473 | 8.444 | 8.456 | 57,058 | +0.00(+0.00%) |
Dec 09, 2014 | 8.408 | 8.456 | 8.385 | 8.456 | 97,671 | +0.02(+0.29%) |
Dec 08, 2014 | 8.425 | 8.455 | 8.414 | 8.431 | 107,343 | -0.03(-0.35%) |
Dec 05, 2014 | 8.484 | 8.484 | 8.372 | 8.461 | 187,878 | -0.02(-0.28%) |
Dec 04, 2014 | 8.478 | 8.484 | 8.455 | 8.484 | 102,742 | +0.01(+0.14%) |
Dec 03, 2014 | 8.514 | 8.518 | 8.472 | 8.472 | 63,360 | -0.03(-0.35%) |
Dec 02, 2014 | 8.484 | 8.514 | 8.461 | 8.502 | 87,882 | +0.04(+0.49%) |
Dec 01, 2014 | 8.502 | 8.508 | 8.437 | 8.461 | 186,775 | +0.02(+0.21%) |
Nov 28, 2014 | 8.431 | 8.472 | 8.384 | 8.443 | 123,275 | +0.02(+0.28%) |
Nov 26, 2014 | 8.361 | 8.419 | 8.419 | 8.419 | 114,395 | +0.08(+0.99%) |
Nov 25, 2014 | 8.390 | 8.396 | 8.337 | 8.337 | 89,698 | -0.01(-0.14%) |
Nov 24, 2014 | 8.361 | 8.366 | 8.343 | 8.349 | 42,774 | +0.01(+0.07%) |
Nov 21, 2014 | 8.372 | 8.390 | 8.331 | 8.343 | 87,145 | -0.01(-0.07%) |
Nov 20, 2014 | 8.408 | 8.408 | 8.337 | 8.349 | 61,106 | -0.04(-0.42%) |
Nov 19, 2014 | 8.366 | 8.396 | 8.349 | 8.384 | 39,551 | -0.01(-0.07%) |
Nov 18, 2014 | 8.384 | 8.419 | 8.366 | 8.390 | 88,427 | +0.02(+0.28%) |
Nov 17, 2014 | 8.443 | 8.443 | 8.366 | 8.366 | 101,194 | -0.06(-0.70%) |
Nov 14, 2014 | 8.372 | 8.431 | 8.372 | 8.425 | 80,433 | +0.04(+0.49%) |
Nov 13, 2014 | 8.396 | 8.396 | 8.366 | 8.384 | 47,947 | -0.01(-0.07%) |
Nov 12, 2014 | 8.378 | 8.396 | 8.355 | 8.390 | 55,841 | -0.01(-0.07%) |
Nov 11, 2014 | 8.355 | 8.396 | 8.349 | 8.396 | 53,400 | +0.02(+0.21%) |
Nov 10, 2014 | 8.402 | 8.402 | 8.372 | 8.378 | 80,845 | +0.02(+0.29%) |
Nov 07, 2014 | 8.342 | 8.377 | 8.325 | 8.354 | 57,788 | +0.02(+0.21%) |
Nov 06, 2014 | 8.360 | 8.371 | 8.325 | 8.336 | 90,338 | -0.04(-0.49%) |
Nov 05, 2014 | 8.284 | 8.377 | 8.284 | 8.377 | 128,302 | +0.09(+1.06%) |
Nov 04, 2014 | 8.266 | 8.289 | 8.260 | 8.289 | 123,703 | +0.02(+0.21%) |
Nov 03, 2014 | 8.254 | 8.289 | 8.243 | 8.272 | 176,970 | +0.03(+0.36%) |
Oct 31, 2014 | 8.225 | 8.254 | 8.225 | 8.243 | 103,260 | -0.01(-0.07%) |
Oct 30, 2014 | 8.266 | 8.295 | 8.231 | 8.248 | 50,531 | -0.01(-0.07%) |
Oct 29, 2014 | 8.225 | 8.260 | 8.225 | 8.254 | 73,552 | +0.03(+0.36%) |
Oct 28, 2014 | 8.219 | 8.225 | 8.213 | 8.225 | 43,627 | +0.01(+0.14%) |
Oct 27, 2014 | 8.219 | 8.231 | 8.207 | 8.213 | 20,956 | +0.01(+0.07%) |
Oct 24, 2014 | 8.202 | 8.231 | 8.190 | 8.207 | 48,029 | +0.02(+0.29%) |
Oct 23, 2014 | 8.231 | 8.231 | 8.182 | 8.184 | 89,113 | -0.03(-0.36%) |
Oct 22, 2014 | 8.219 | 8.260 | 8.207 | 8.213 | 52,438 | -0.02(-0.29%) |
Oct 21, 2014 | 8.266 | 8.266 | 8.207 | 8.237 | 49,494 | -0.02(-0.28%) |
Oct 20, 2014 | 8.237 | 8.237 | 8.237 | 8.260 | 49,693 | -0.01(-0.07%) |
Oct 17, 2014 | 8.237 | 8.272 | 8.198 | 8.266 | 133,626 | +0.05(+0.57%) |
Oct 16, 2014 | 8.108 | 8.225 | 8.108 | 8.219 | 125,274 | +0.12(+1.52%) |
Oct 15, 2014 | 8.090 | 8.149 | 8.090 | 8.096 | 99,985 | -0.02(-0.22%) |
Oct 14, 2014 | 8.125 | 8.143 | 8.084 | 8.114 | 107,154 | -0.01(-0.14%) |
Oct 13, 2014 | 8.161 | 8.161 | 8.114 | 8.125 | 45,047 | -0.04(-0.43%) |
Oct 10, 2014 | 8.149 | 8.184 | 8.143 | 8.161 | 68,392 | -0.01(-0.14%) |
Oct 09, 2014 | 8.166 | 8.202 | 8.166 | 8.172 | 51,143 | -0.01(-0.13%) |
Oct 08, 2014 | 8.190 | 8.195 | 8.151 | 8.183 | 98,149 | +0.03(+0.36%) |
Oct 07, 2014 | 8.137 | 8.201 | 8.119 | 8.154 | 136,343 | +0.02(+0.29%) |
Oct 06, 2014 | 8.108 | 8.131 | 8.067 | 8.131 | 152,096 | +0.03(+0.36%) |
Oct 03, 2014 | 8.084 | 8.102 | 8.027 | 8.102 | 151,682 | +0.05(+0.58%) |
Oct 02, 2014 | 8.078 | 8.078 | 7.991 | 8.055 | 138,663 | +0.01(+0.14%) |