Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.580 | 8.574 | 8.574 | 8.574 | 118,535 | -0.01(-0.07%) |
Dec 30, 2014 | 8.580 | 8.586 | 8.537 | 8.580 | 63,051 | +0.00(+0.00%) |
Dec 29, 2014 | 8.580 | 8.593 | 8.555 | 8.580 | 35,388 | -0.01(-0.15%) |
Dec 26, 2014 | 8.593 | 8.624 | 8.574 | 8.593 | 61,110 | +0.04(+0.44%) |
Dec 24, 2014 | 8.549 | 8.555 | 8.555 | 8.555 | 71,893 | +0.01(+0.07%) |
Dec 23, 2014 | 8.499 | 8.574 | 8.499 | 8.549 | 91,641 | +0.03(+0.36%) |
Dec 22, 2014 | 8.518 | 8.524 | 8.475 | 8.518 | 73,612 | +0.01(+0.15%) |
Dec 19, 2014 | 8.456 | 8.518 | 8.437 | 8.506 | 71,638 | +0.04(+0.44%) |
Dec 18, 2014 | 8.431 | 8.493 | 8.425 | 8.468 | 55,664 | +0.04(+0.44%) |
Dec 17, 2014 | 8.425 | 8.487 | 8.425 | 8.431 | 142,079 | -0.03(-0.37%) |
Dec 16, 2014 | 8.462 | 8.487 | 8.462 | 8.462 | 45,143 | -0.02(-0.21%) |
Dec 15, 2014 | 8.456 | 8.524 | 8.450 | 8.480 | 78,545 | +0.02(+0.29%) |
Dec 12, 2014 | 8.431 | 8.512 | 8.427 | 8.456 | 58,638 | +0.04(+0.44%) |
Dec 11, 2014 | 8.475 | 8.487 | 8.419 | 8.419 | 67,854 | -0.06(-0.66%) |
Dec 10, 2014 | 8.412 | 8.493 | 8.412 | 8.474 | 125,993 | +0.08(+0.97%) |
Dec 09, 2014 | 8.424 | 8.443 | 8.325 | 8.393 | 96,480 | -0.02(-0.29%) |
Dec 08, 2014 | 8.412 | 8.458 | 8.393 | 8.418 | 76,638 | +0.01(+0.17%) |
Dec 05, 2014 | 8.393 | 8.418 | 8.386 | 8.404 | 62,813 | -0.01(-0.17%) |
Dec 04, 2014 | 8.369 | 8.418 | 8.356 | 8.418 | 70,745 | +0.07(+0.81%) |
Dec 03, 2014 | 8.319 | 8.375 | 8.319 | 8.350 | 110,751 | +0.03(+0.37%) |
Dec 02, 2014 | 8.307 | 8.331 | 8.270 | 8.319 | 179,555 | -0.01(-0.07%) |
Dec 01, 2014 | 8.369 | 8.369 | 8.319 | 8.325 | 88,757 | -0.01(-0.15%) |
Nov 28, 2014 | 8.313 | 8.362 | 8.294 | 8.338 | 34,899 | +0.02(+0.22%) |
Nov 26, 2014 | 8.300 | 8.319 | 8.319 | 8.319 | 68,227 | +0.04(+0.52%) |
Nov 25, 2014 | 8.294 | 8.319 | 8.276 | 8.276 | 77,790 | +0.01(+0.07%) |
Nov 24, 2014 | 8.270 | 8.282 | 8.245 | 8.270 | 49,764 | +0.00(+0.00%) |
Nov 21, 2014 | 8.300 | 8.313 | 8.239 | 8.270 | 79,921 | +0.00(+0.00%) |
Nov 20, 2014 | 8.257 | 8.319 | 8.257 | 8.270 | 77,105 | +0.03(+0.38%) |
Nov 19, 2014 | 8.300 | 8.307 | 8.232 | 8.239 | 100,306 | -0.07(-0.89%) |
Nov 18, 2014 | 8.307 | 8.338 | 8.292 | 8.313 | 56,019 | -0.00(-0.05%) |
Nov 17, 2014 | 8.331 | 8.344 | 8.294 | 8.317 | 52,908 | -0.03(-0.39%) |
Nov 14, 2014 | 8.282 | 8.359 | 8.282 | 8.350 | 55,036 | +0.07(+0.82%) |
Nov 13, 2014 | 8.307 | 8.344 | 8.282 | 8.282 | 84,516 | -0.03(-0.37%) |
Nov 12, 2014 | 8.350 | 8.375 | 8.313 | 8.313 | 66,481 | -0.05(-0.57%) |
Nov 11, 2014 | 8.330 | 8.379 | 8.330 | 8.361 | 53,296 | +0.01(+0.07%) |
Nov 10, 2014 | 8.318 | 8.379 | 8.293 | 8.355 | 102,551 | +0.06(+0.74%) |
Nov 07, 2014 | 8.342 | 8.355 | 8.281 | 8.293 | 76,594 | -0.02(-0.22%) |
Nov 06, 2014 | 8.361 | 8.373 | 8.312 | 8.312 | 55,463 | -0.03(-0.37%) |
Nov 05, 2014 | 8.299 | 8.373 | 8.269 | 8.342 | 75,579 | +0.04(+0.52%) |
Nov 04, 2014 | 8.250 | 8.312 | 8.238 | 8.299 | 63,067 | +0.05(+0.60%) |
Nov 03, 2014 | 8.219 | 8.262 | 8.206 | 8.250 | 92,154 | +0.03(+0.37%) |
Oct 31, 2014 | 8.207 | 8.219 | 8.153 | 8.219 | 80,476 | +0.03(+0.38%) |
Oct 30, 2014 | 8.182 | 8.201 | 8.158 | 8.188 | 54,361 | +0.01(+0.08%) |
Oct 29, 2014 | 8.207 | 8.219 | 8.172 | 8.182 | 78,181 | -0.00(-0.04%) |
Oct 28, 2014 | 8.139 | 8.188 | 8.139 | 8.185 | 75,879 | +0.04(+0.49%) |
Oct 27, 2014 | 8.176 | 8.170 | 8.133 | 8.145 | 32,744 | -0.02(-0.30%) |
Oct 24, 2014 | 8.139 | 8.170 | 8.121 | 8.170 | 72,909 | +0.06(+0.76%) |
Oct 23, 2014 | 8.145 | 8.170 | 8.108 | 8.108 | 70,326 | -0.04(-0.45%) |
Oct 22, 2014 | 8.164 | 8.170 | 8.133 | 8.145 | 45,912 | +0.00(+0.00%) |
Oct 21, 2014 | 8.145 | 8.160 | 8.121 | 8.145 | 96,446 | -0.01(-0.13%) |
Oct 20, 2014 | 8.115 | 8.158 | 8.115 | 8.156 | 76,576 | +0.02(+0.28%) |
Oct 17, 2014 | 8.158 | 8.182 | 8.121 | 8.133 | 95,963 | +0.00(+0.00%) |
Oct 16, 2014 | 8.127 | 8.213 | 8.115 | 8.133 | 211,746 | -0.04(-0.45%) |
Oct 15, 2014 | 8.170 | 8.201 | 8.133 | 8.170 | 93,298 | +0.03(+0.38%) |
Oct 14, 2014 | 8.219 | 8.244 | 8.139 | 8.139 | 105,299 | -0.09(-1.09%) |
Oct 13, 2014 | 8.201 | 8.256 | 8.176 | 8.229 | 99,933 | -0.05(-0.55%) |
Oct 10, 2014 | 8.262 | 8.287 | 8.188 | 8.275 | 45,706 | +0.03(+0.39%) |
Oct 09, 2014 | 8.236 | 8.248 | 8.199 | 8.242 | 42,048 | +0.03(+0.37%) |
Oct 08, 2014 | 8.156 | 8.242 | 8.156 | 8.212 | 67,570 | +0.04(+0.45%) |
Oct 07, 2014 | 8.120 | 8.199 | 8.107 | 8.175 | 117,021 | +0.06(+0.68%) |
Oct 06, 2014 | 8.077 | 8.126 | 8.077 | 8.120 | 60,565 | +0.06(+0.68%) |
Oct 03, 2014 | 8.071 | 8.106 | 8.065 | 8.065 | 70,898 | -0.01(-0.15%) |
Oct 02, 2014 | 8.065 | 8.095 | 8.052 | 8.077 | 100,128 | -0.03(-0.34%) |