Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.240 | 8.198 | 8.198 | 8.198 | 49,592 | +0.00(+0.00%) |
Dec 30, 2014 | 8.257 | 8.257 | 8.156 | 8.198 | 39,130 | -0.03(-0.41%) |
Dec 29, 2014 | 8.257 | 8.342 | 8.211 | 8.232 | 443,637 | -0.03(-0.31%) |
Dec 26, 2014 | 8.232 | 8.351 | 8.232 | 8.257 | 11,263 | +0.05(+0.57%) |
Dec 24, 2014 | 8.139 | 8.211 | 8.211 | 8.211 | 16,294 | +0.02(+0.21%) |
Dec 23, 2014 | 8.147 | 8.228 | 8.114 | 8.194 | 61,029 | +0.03(+0.36%) |
Dec 22, 2014 | 8.147 | 8.164 | 8.130 | 8.164 | 38,655 | +0.04(+0.52%) |
Dec 19, 2014 | 8.147 | 8.147 | 8.071 | 8.122 | 48,494 | -0.05(-0.56%) |
Dec 18, 2014 | 8.101 | 8.184 | 8.101 | 8.168 | 47,851 | +0.20(+2.51%) |
Dec 17, 2014 | 7.902 | 8.019 | 7.895 | 7.968 | 58,334 | -0.03(-0.43%) |
Dec 16, 2014 | 7.935 | 8.072 | 7.902 | 8.002 | 37,620 | -0.01(-0.09%) |
Dec 15, 2014 | 8.118 | 8.152 | 7.993 | 8.010 | 56,475 | -0.07(-0.93%) |
Dec 12, 2014 | 8.143 | 8.226 | 8.085 | 8.085 | 241,241 | -0.13(-1.63%) |
Dec 11, 2014 | 8.317 | 8.351 | 8.218 | 8.218 | 15,396 | +0.00(+0.01%) |
Dec 10, 2014 | 8.276 | 8.367 | 8.184 | 8.218 | 39,965 | +0.01(+0.10%) |
Dec 09, 2014 | 8.101 | 8.232 | 8.068 | 8.209 | 43,775 | -0.02(-0.30%) |
Dec 08, 2014 | 8.317 | 8.359 | 8.234 | 8.234 | 12,478 | -0.14(-1.69%) |
Dec 05, 2014 | 8.409 | 8.426 | 8.359 | 8.376 | 38,958 | +0.02(+0.30%) |
Dec 04, 2014 | 8.293 | 8.392 | 8.293 | 8.351 | 217,379 | -0.02(-0.20%) |
Dec 03, 2014 | 8.293 | 8.392 | 8.293 | 8.367 | 42,529 | +0.04(+0.50%) |
Dec 02, 2014 | 8.342 | 8.342 | 8.301 | 8.326 | 18,194 | +0.07(+0.91%) |
Dec 01, 2014 | 8.317 | 8.359 | 8.243 | 8.251 | 26,720 | -0.26(-3.05%) |
Nov 28, 2014 | 8.675 | 8.675 | 8.501 | 8.510 | 16,436 | -0.26(-2.92%) |
Nov 26, 2014 | 8.717 | 8.767 | 8.767 | 8.767 | 22,122 | +0.09(+1.05%) |
Nov 25, 2014 | 8.708 | 8.713 | 8.650 | 8.675 | 9,472 | +0.02(+0.26%) |
Nov 24, 2014 | 8.617 | 8.725 | 8.617 | 8.652 | 10,740 | +0.04(+0.51%) |
Nov 21, 2014 | 8.625 | 8.642 | 8.584 | 8.609 | 21,563 | +0.12(+1.37%) |
Nov 20, 2014 | 8.492 | 8.516 | 8.467 | 8.492 | 34,423 | +0.05(+0.59%) |
Nov 19, 2014 | 8.451 | 8.476 | 8.417 | 8.442 | 12,351 | +0.02(+0.20%) |
Nov 18, 2014 | 8.417 | 8.465 | 8.392 | 8.426 | 17,559 | +0.06(+0.74%) |
Nov 17, 2014 | 8.401 | 8.401 | 8.326 | 8.364 | 9,958 | -0.02(-0.29%) |
Nov 14, 2014 | 8.376 | 8.392 | 8.334 | 8.388 | 51,665 | +0.04(+0.45%) |
Nov 13, 2014 | 8.376 | 8.401 | 8.318 | 8.351 | 59,929 | -0.02(-0.20%) |
Nov 12, 2014 | 8.401 | 8.401 | 8.359 | 8.367 | 12,391 | -0.08(-0.92%) |
Nov 11, 2014 | 8.437 | 8.459 | 8.426 | 8.445 | 12,954 | -0.01(-0.06%) |
Nov 10, 2014 | 8.492 | 8.492 | 8.421 | 8.451 | 22,771 | -0.04(-0.49%) |
Nov 07, 2014 | 8.401 | 8.492 | 8.401 | 8.492 | 11,148 | +0.09(+1.01%) |
Nov 06, 2014 | 8.442 | 8.476 | 8.376 | 8.407 | 30,937 | -0.09(-1.00%) |
Nov 05, 2014 | 8.588 | 8.588 | 8.466 | 8.492 | 8,789 | -0.08(-0.97%) |
Nov 04, 2014 | 8.650 | 8.650 | 8.542 | 8.575 | 6,134 | -0.10(-1.15%) |
Nov 03, 2014 | 8.692 | 8.700 | 8.651 | 8.675 | 36,899 | -0.02(-0.19%) |
Oct 31, 2014 | 8.650 | 8.700 | 8.617 | 8.692 | 69,233 | +0.14(+1.65%) |
Oct 30, 2014 | 8.492 | 8.559 | 8.417 | 8.550 | 13,067 | +0.09(+1.08%) |
Oct 29, 2014 | 8.534 | 8.566 | 8.417 | 8.459 | 33,725 | -0.05(-0.64%) |
Oct 28, 2014 | 8.376 | 8.534 | 8.376 | 8.513 | 532,173 | +0.25(+3.07%) |
Oct 27, 2014 | 8.334 | 8.467 | 8.251 | 8.259 | 21,783 | -0.21(-2.46%) |
Oct 24, 2014 | 8.401 | 8.475 | 8.401 | 8.467 | 9,195 | +0.03(+0.39%) |
Oct 23, 2014 | 8.484 | 8.484 | 8.392 | 8.434 | 43,028 | +0.04(+0.50%) |
Oct 22, 2014 | 8.592 | 8.592 | 8.392 | 8.392 | 8,563 | -0.09(-1.08%) |
Oct 21, 2014 | 8.401 | 8.498 | 8.401 | 8.484 | 50,687 | +0.16(+1.90%) |
Oct 20, 2014 | 8.110 | 8.342 | 8.110 | 8.326 | 153,599 | +0.05(+0.60%) |
Oct 17, 2014 | 8.251 | 8.359 | 8.201 | 8.276 | 32,743 | +0.17(+2.16%) |
Oct 16, 2014 | 8.010 | 8.159 | 7.968 | 8.101 | 19,432 | -0.02(-0.31%) |
Oct 15, 2014 | 7.943 | 8.151 | 7.835 | 8.126 | 72,847 | +0.04(+0.51%) |
Oct 14, 2014 | 8.193 | 8.196 | 8.068 | 8.085 | 31,870 | -0.02(-0.20%) |
Oct 13, 2014 | 8.234 | 8.234 | 8.101 | 8.101 | 17,293 | -0.08(-1.02%) |
Oct 10, 2014 | 8.334 | 8.334 | 8.143 | 8.184 | 43,481 | -0.16(-1.96%) |
Oct 09, 2014 | 8.542 | 8.612 | 8.326 | 8.348 | 19,648 | -0.28(-3.21%) |
Oct 08, 2014 | 8.509 | 8.667 | 8.384 | 8.625 | 36,110 | +0.09(+1.05%) |
Oct 07, 2014 | 8.542 | 8.650 | 8.535 | 8.535 | 9,369 | -0.06(-0.75%) |
Oct 06, 2014 | 8.916 | 8.942 | 8.542 | 8.600 | 94,740 | -0.25(-2.82%) |
Oct 03, 2014 | 8.775 | 8.878 | 8.775 | 8.850 | 32,349 | +0.11(+1.24%) |
Oct 02, 2014 | 8.841 | 8.841 | 8.567 | 8.742 | 67,746 | -0.07(-0.76%) |