Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.120 | 8.120 | 8.120 | 0 | +0.03(+0.37%) | |
Dec 30, 2014 | 7.950 | 8.140 | 7.920 | 8.090 | 36,155 | +0.10(+1.25%) |
Dec 29, 2014 | 8.100 | 8.100 | 7.930 | 7.990 | 27,517 | -0.12(-1.48%) |
Dec 24, 2014 | 8.110 | 8.110 | 8.110 | 0 | +0.02(+0.25%) | |
Dec 23, 2014 | 8.080 | 8.130 | 7.970 | 8.090 | 68,032 | +0.06(+0.75%) |
Dec 22, 2014 | 8.140 | 8.150 | 8.000 | 8.030 | 102,610 | -0.13(-1.59%) |
Dec 19, 2014 | 8.020 | 8.160 | 7.980 | 8.160 | 96,985 | +0.17(+2.13%) |
Dec 18, 2014 | 8.000 | 8.040 | 7.950 | 7.990 | 92,409 | -0.01(-0.12%) |
Dec 17, 2014 | 7.960 | 8.020 | 7.960 | 8.000 | 25,906 | -0.02(-0.25%) |
Dec 16, 2014 | 8.020 | 63,456 | -0.02(-0.25%) | |||
Dec 15, 2014 | 7.910 | 8.065 | 7.910 | 8.040 | 47,003 | +0.20(+2.55%) |
Dec 12, 2014 | 7.840 | 7.910 | 7.800 | 7.840 | 88,381 | -0.08(-1.01%) |
Dec 11, 2014 | 7.770 | 7.930 | 7.770 | 7.920 | 135,524 | +0.16(+2.06%) |
Dec 10, 2014 | 7.990 | 7.990 | 7.690 | 7.760 | 68,355 | -0.16(-2.02%) |
Dec 09, 2014 | 7.910 | 7.950 | 7.750 | 7.920 | 108,435 | -0.04(-0.50%) |
Dec 08, 2014 | 8.000 | 8.070 | 7.850 | 7.960 | 163,515 | -0.12(-1.49%) |
Dec 05, 2014 | 8.060 | 8.090 | 7.960 | 8.080 | 65,283 | +0.10(+1.25%) |
Dec 04, 2014 | 8.090 | 8.090 | 7.910 | 7.980 | 85,212 | -0.04(-0.50%) |
Dec 03, 2014 | 7.860 | 8.040 | 7.810 | 8.020 | 133,010 | +0.16(+2.04%) |
Dec 02, 2014 | 7.680 | 7.860 | 7.680 | 7.860 | 36,515 | +0.11(+1.42%) |
Dec 01, 2014 | 7.650 | 7.750 | 7.650 | 7.750 | 48,837 | +0.00(+0.00%) |
Nov 28, 2014 | 7.690 | 7.750 | 7.660 | 7.750 | 20,116 | +0.02(+0.26%) |
Nov 27, 2014 | 7.700 | 7.730 | 7.630 | 7.730 | 45,240 | +0.02(+0.26%) |
Nov 26, 2014 | 7.680 | 7.710 | 7.670 | 7.710 | 76,696 | +0.01(+0.13%) |
Nov 25, 2014 | 7.680 | 7.700 | 7.620 | 7.700 | 69,445 | +0.00(+0.00%) |
Nov 24, 2014 | 7.700 | 7.700 | 7.580 | 7.700 | 64,315 | +0.01(+0.13%) |
Nov 21, 2014 | 7.470 | 7.750 | 7.450 | 7.690 | 238,406 | +0.22(+2.95%) |
Nov 20, 2014 | 7.400 | 7.490 | 7.360 | 7.470 | 188,746 | +0.08(+1.08%) |
Nov 19, 2014 | 7.290 | 7.400 | 7.290 | 7.390 | 105,775 | +0.13(+1.79%) |
Nov 18, 2014 | 7.300 | 7.350 | 7.240 | 7.260 | 67,695 | -0.09(-1.22%) |
Nov 17, 2014 | 7.280 | 7.380 | 7.200 | 7.350 | 61,859 | +0.07(+0.96%) |
Nov 14, 2014 | 7.340 | 7.340 | 7.260 | 7.280 | 57,341 | -0.04(-0.55%) |
Nov 13, 2014 | 7.400 | 7.400 | 7.250 | 7.320 | 64,337 | -0.07(-0.95%) |
Nov 12, 2014 | 7.300 | 7.400 | 7.280 | 7.390 | 161,451 | +0.17(+2.35%) |
Nov 11, 2014 | 7.250 | 7.300 | 7.200 | 7.220 | 137,269 | +0.04(+0.56%) |
Nov 10, 2014 | 7.230 | 7.270 | 7.180 | 7.180 | 28,607 | +0.00(+0.00%) |
Nov 07, 2014 | 7.070 | 7.200 | 7.070 | 7.180 | 164,785 | +0.06(+0.84%) |
Nov 06, 2014 | 7.040 | 7.130 | 7.040 | 7.120 | 68,298 | +0.00(+0.00%) |
Nov 05, 2014 | 7.100 | 7.150 | 7.050 | 7.120 | 34,286 | +0.04(+0.56%) |
Nov 04, 2014 | 7.020 | 7.100 | 7.020 | 7.080 | 64,900 | +0.07(+1.00%) |
Nov 03, 2014 | 7.100 | 7.100 | 6.990 | 7.010 | 73,900 | -0.08(-1.13%) |
Oct 31, 2014 | 7.080 | 7.100 | 7.050 | 7.090 | 50,311 | +0.04(+0.57%) |
Oct 30, 2014 | 6.920 | 7.060 | 6.920 | 7.050 | 67,985 | +0.17(+2.47%) |
Oct 29, 2014 | 6.820 | 6.900 | 6.820 | 6.880 | 30,789 | +0.09(+1.33%) |
Oct 28, 2014 | 6.830 | 6.840 | 6.750 | 6.790 | 26,554 | -0.01(-0.15%) |
Oct 27, 2014 | 6.840 | 6.880 | 6.800 | 6.800 | 16,205 | -0.02(-0.29%) |
Oct 24, 2014 | 6.820 | 6.850 | 6.820 | 6.820 | 16,909 | -0.01(-0.15%) |
Oct 23, 2014 | 6.820 | 6.840 | 6.820 | 6.830 | 9,644 | +0.01(+0.15%) |
Oct 22, 2014 | 6.790 | 6.820 | 30,145 | -0.03(-0.44%) | ||
Oct 21, 2014 | 6.700 | 6.860 | 6.660 | 6.850 | 35,807 | +0.18(+2.70%) |
Oct 20, 2014 | 6.590 | 6.700 | 6.500 | 6.670 | 20,072 | +0.17(+2.62%) |
Oct 17, 2014 | 6.440 | 6.650 | 6.440 | 6.500 | 81,407 | +0.11(+1.72%) |
Oct 16, 2014 | 6.490 | 6.490 | 6.250 | 6.390 | 94,342 | -0.12(-1.84%) |
Oct 15, 2014 | 6.550 | 6.560 | 6.500 | 6.510 | 51,619 | -0.12(-1.81%) |
Oct 14, 2014 | 6.560 | 6.640 | 6.550 | 6.630 | 10,927 | -0.04(-0.60%) |
Oct 10, 2014 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
Oct 09, 2014 | 6.720 | 6.790 | 6.650 | 6.670 | 133,540 | +0.03(+0.45%) |
Oct 08, 2014 | 6.750 | 6.750 | 6.550 | 6.640 | 34,617 | -0.11(-1.63%) |
Oct 07, 2014 | 6.840 | 6.870 | 6.750 | 6.750 | 23,695 | -0.10(-1.46%) |
Oct 06, 2014 | 6.840 | 6.860 | 6.720 | 6.850 | 65,111 | +0.00(+0.00%) |
Oct 03, 2014 | 6.730 | 6.850 | 6.730 | 6.850 | 18,210 | +0.09(+1.33%) |
Oct 02, 2014 | 6.700 | 6.760 | 6.550 | 6.760 | 57,706 | +0.00(+0.00%) |