Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.857 | 7.903 | 7.903 | 7.903 | 294,580 | +0.05(+0.58%) |
Dec 30, 2014 | 7.927 | 8.029 | 7.826 | 7.857 | 513,738 | -0.07(-0.89%) |
Dec 29, 2014 | 7.854 | 8.001 | 7.848 | 7.927 | 433,950 | +0.09(+1.15%) |
Dec 26, 2014 | 7.872 | 7.935 | 7.831 | 7.837 | 158,670 | -0.04(-0.47%) |
Dec 24, 2014 | 7.837 | 7.874 | 7.874 | 7.874 | 240,969 | -0.01(-0.07%) |
Dec 23, 2014 | 7.943 | 7.955 | 7.849 | 7.880 | 291,151 | -0.07(-0.90%) |
Dec 22, 2014 | 8.024 | 8.024 | 7.889 | 7.952 | 375,148 | -0.05(-0.61%) |
Dec 19, 2014 | 8.001 | 8.018 | 7.946 | 8.001 | 250,123 | -0.03(-0.36%) |
Dec 18, 2014 | 7.823 | 8.112 | 7.760 | 8.029 | 577,294 | +0.34(+4.44%) |
Dec 17, 2014 | 7.599 | 7.768 | 7.573 | 7.688 | 706,971 | +0.07(+0.94%) |
Dec 16, 2014 | 7.685 | 7.685 | 7.513 | 7.616 | 1,038,065 | -0.15(-1.92%) |
Dec 15, 2014 | 7.869 | 7.912 | 7.754 | 7.765 | 457,664 | -0.13(-1.71%) |
Dec 12, 2014 | 7.917 | 7.966 | 7.900 | 7.900 | 243,274 | -0.12(-1.54%) |
Dec 11, 2014 | 7.986 | 8.095 | 7.986 | 8.024 | 382,963 | -0.01(-0.18%) |
Dec 10, 2014 | 8.089 | 8.173 | 8.029 | 8.038 | 376,787 | -0.03(-0.36%) |
Dec 09, 2014 | 8.081 | 8.101 | 8.041 | 8.067 | 371,002 | -0.13(-1.61%) |
Dec 08, 2014 | 8.282 | 8.342 | 8.181 | 8.198 | 285,275 | -0.13(-1.62%) |
Dec 05, 2014 | 8.359 | 8.359 | 8.302 | 8.333 | 376,550 | -0.06(-0.75%) |
Dec 04, 2014 | 8.313 | 8.459 | 8.313 | 8.396 | 412,825 | +0.08(+0.97%) |
Dec 03, 2014 | 8.302 | 8.316 | 8.292 | 8.316 | 273,188 | +0.03(+0.35%) |
Dec 02, 2014 | 8.282 | 8.310 | 8.256 | 8.287 | 422,627 | +0.04(+0.45%) |
Dec 01, 2014 | 8.264 | 8.264 | 8.204 | 8.250 | 343,742 | -0.05(-0.59%) |
Nov 28, 2014 | 8.302 | 8.302 | 8.253 | 8.299 | 152,738 | +0.04(+0.45%) |
Nov 26, 2014 | 8.253 | 8.262 | 8.262 | 8.262 | 190,752 | +0.04(+0.52%) |
Nov 25, 2014 | 8.233 | 8.233 | 8.121 | 8.218 | 715,009 | -0.02(-0.28%) |
Nov 24, 2014 | 8.216 | 8.270 | 8.190 | 8.241 | 413,037 | +0.01(+0.17%) |
Nov 21, 2014 | 8.247 | 8.247 | 8.164 | 8.227 | 358,856 | +0.11(+1.41%) |
Nov 20, 2014 | 8.089 | 8.178 | 8.058 | 8.112 | 160,166 | +0.01(+0.11%) |
Nov 19, 2014 | 8.101 | 8.158 | 8.081 | 8.104 | 224,331 | -0.06(-0.77%) |
Nov 18, 2014 | 8.153 | 8.221 | 8.153 | 8.167 | 325,423 | -0.01(-0.11%) |
Nov 17, 2014 | 8.158 | 8.233 | 8.150 | 8.175 | 588,530 | +0.02(+0.21%) |
Nov 14, 2014 | 8.138 | 8.170 | 8.101 | 8.158 | 424,598 | +0.02(+0.25%) |
Nov 13, 2014 | 8.158 | 8.167 | 8.104 | 8.138 | 446,557 | -0.02(-0.21%) |
Nov 12, 2014 | 8.044 | 8.170 | 8.012 | 8.155 | 529,445 | +0.08(+0.99%) |
Nov 11, 2014 | 8.069 | 8.089 | 8.046 | 8.075 | 453,256 | +0.04(+0.46%) |
Nov 10, 2014 | 8.058 | 8.058 | 8.002 | 8.038 | 328,757 | +0.01(+0.11%) |
Nov 07, 2014 | 7.943 | 8.032 | 7.943 | 8.029 | 575,488 | +0.07(+0.86%) |
Nov 06, 2014 | 7.874 | 7.978 | 7.874 | 7.960 | 388,075 | +0.06(+0.76%) |
Nov 05, 2014 | 7.912 | 7.923 | 7.874 | 7.900 | 365,527 | -0.03(-0.33%) |
Nov 04, 2014 | 7.940 | 7.972 | 7.886 | 7.926 | 214,804 | -0.03(-0.36%) |
Nov 03, 2014 | 7.955 | 7.972 | 7.915 | 7.955 | 380,679 | +0.00(+0.00%) |
Oct 31, 2014 | 7.894 | 7.966 | 7.883 | 7.955 | 678,400 | +0.16(+2.10%) |
Oct 30, 2014 | 7.742 | 7.797 | 7.728 | 7.791 | 174,896 | +0.12(+1.53%) |
Oct 29, 2014 | 7.702 | 7.737 | 7.662 | 7.674 | 366,650 | -0.02(-0.22%) |
Oct 28, 2014 | 7.619 | 7.714 | 7.619 | 7.691 | 307,802 | +0.09(+1.17%) |
Oct 27, 2014 | 7.613 | 7.688 | 7.559 | 7.602 | 342,274 | -0.09(-1.12%) |
Oct 24, 2014 | 7.665 | 7.695 | 7.608 | 7.688 | 158,795 | +0.01(+0.07%) |
Oct 23, 2014 | 7.605 | 7.682 | 7.599 | 7.682 | 494,060 | +0.11(+1.44%) |
Oct 22, 2014 | 7.585 | 7.599 | 7.573 | 7.573 | 275,988 | -0.01(-0.15%) |
Oct 21, 2014 | 7.499 | 7.613 | 7.467 | 7.585 | 288,068 | +0.11(+1.46%) |
Oct 20, 2014 | 7.444 | 7.522 | 7.430 | 7.476 | 342,476 | +0.05(+0.66%) |
Oct 17, 2014 | 7.459 | 7.470 | 7.364 | 7.427 | 438,637 | +0.04(+0.58%) |
Oct 16, 2014 | 7.189 | 7.416 | 7.103 | 7.384 | 921,507 | +0.01(+0.12%) |
Oct 15, 2014 | 7.407 | 7.427 | 7.189 | 7.375 | 1,205,778 | -0.07(-0.92%) |
Oct 14, 2014 | 7.582 | 7.628 | 7.444 | 7.444 | 590,336 | -0.16(-2.07%) |
Oct 13, 2014 | 7.542 | 7.625 | 7.525 | 7.602 | 474,204 | +0.12(+1.57%) |
Oct 10, 2014 | 7.542 | 7.596 | 7.456 | 7.484 | 505,160 | -0.07(-0.87%) |
Oct 09, 2014 | 7.579 | 7.616 | 7.536 | 7.550 | 493,593 | -0.03(-0.42%) |
Oct 08, 2014 | 7.559 | 7.605 | 7.461 | 7.582 | 445,130 | +0.03(+0.42%) |
Oct 07, 2014 | 7.634 | 7.634 | 7.527 | 7.550 | 590,915 | -0.12(-1.57%) |
Oct 06, 2014 | 7.608 | 7.697 | 7.607 | 7.671 | 429,888 | +0.04(+0.49%) |
Oct 03, 2014 | 7.654 | 7.668 | 7.576 | 7.634 | 256,494 | +0.03(+0.42%) |
Oct 02, 2014 | 7.590 | 7.642 | 7.499 | 7.602 | 488,979 | +0.00(+0.04%) |