Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.290 | 8.314 | 8.259 | 8.267 | 13,380 | -0.10(-1.15%) |
Jan 29, 2015 | 8.283 | 8.363 | 8.275 | 8.363 | 19,013 | +0.14(+1.66%) |
Jan 28, 2015 | 8.386 | 8.386 | 8.227 | 8.227 | 26,680 | -0.07(-0.87%) |
Jan 27, 2015 | 8.346 | 8.351 | 8.275 | 8.298 | 9,715 | -0.05(-0.65%) |
Jan 26, 2015 | 8.290 | 8.378 | 8.283 | 8.353 | 14,498 | +0.18(+2.23%) |
Jan 23, 2015 | 8.243 | 8.243 | 8.167 | 8.170 | 14,915 | -0.14(-1.73%) |
Jan 22, 2015 | 8.219 | 8.322 | 8.211 | 8.314 | 17,329 | +0.07(+0.81%) |
Jan 21, 2015 | 8.155 | 8.250 | 8.155 | 8.247 | 18,014 | +0.11(+1.33%) |
Jan 20, 2015 | 8.203 | 8.203 | 8.106 | 8.139 | 18,015 | +0.01(+0.10%) |
Jan 16, 2015 | 8.043 | 8.145 | 7.995 | 8.131 | 62,301 | +0.12(+1.45%) |
Jan 15, 2015 | 8.027 | 8.059 | 8.011 | 8.015 | 22,015 | -0.06(-0.74%) |
Jan 14, 2015 | 8.091 | 8.091 | 8.003 | 8.075 | 17,265 | -0.02(-0.30%) |
Jan 13, 2015 | 8.211 | 8.211 | 8.043 | 8.099 | 18,384 | -0.02(-0.29%) |
Jan 12, 2015 | 8.219 | 8.219 | 8.091 | 8.123 | 19,790 | -0.10(-1.17%) |
Jan 09, 2015 | 8.290 | 8.290 | 8.163 | 8.219 | 96,783 | -0.03(-0.41%) |
Jan 08, 2015 | 8.195 | 8.290 | 8.195 | 8.253 | 13,803 | +0.15(+1.90%) |
Jan 07, 2015 | 8.123 | 8.123 | 8.027 | 8.099 | 18,200 | -0.09(-1.07%) |
Jan 06, 2015 | 8.235 | 8.265 | 8.166 | 8.187 | 43,984 | +0.01(+0.17%) |
Jan 05, 2015 | 8.330 | 8.330 | 8.139 | 8.173 | 191,927 | -0.21(-2.54%) |
Jan 02, 2015 | 8.354 | 8.419 | 8.306 | 8.386 | 20,540 | +0.26(+3.24%) |
Dec 31, 2014 | 8.259 | 8.123 | 8.123 | 8.123 | 46,325 | -0.10(-1.17%) |
Dec 30, 2014 | 8.267 | 8.275 | 8.211 | 8.219 | 23,865 | -0.06(-0.77%) |
Dec 29, 2014 | 8.306 | 8.346 | 8.243 | 8.283 | 139,629 | -0.12(-1.43%) |
Dec 26, 2014 | 8.362 | 8.458 | 8.362 | 8.402 | 68,383 | +0.10(+1.24%) |
Dec 24, 2014 | 8.346 | 8.299 | 8.299 | 8.299 | 8,138 | +0.01(+0.10%) |
Dec 23, 2014 | 8.267 | 8.354 | 8.227 | 8.290 | 20,688 | -0.05(-0.57%) |
Dec 22, 2014 | 8.286 | 8.350 | 8.255 | 8.338 | 23,609 | +0.04(+0.43%) |
Dec 19, 2014 | 8.286 | 8.413 | 8.263 | 8.302 | 34,969 | -0.02(-0.19%) |
Dec 18, 2014 | 8.255 | 8.365 | 8.255 | 8.318 | 36,610 | +0.17(+2.13%) |
Dec 17, 2014 | 7.995 | 8.184 | 7.995 | 8.145 | 91,479 | +0.03(+0.39%) |
Dec 16, 2014 | 8.058 | 8.227 | 8.034 | 8.113 | 16,408 | -0.03(-0.39%) |
Dec 15, 2014 | 8.208 | 8.263 | 8.113 | 8.145 | 22,001 | +0.00(+0.00%) |
Dec 12, 2014 | 8.208 | 8.311 | 8.145 | 8.145 | 118,757 | -0.15(-1.80%) |
Dec 11, 2014 | 8.370 | 8.389 | 8.294 | 8.294 | 122,620 | -0.12(-1.42%) |
Dec 10, 2014 | 8.499 | 8.529 | 8.389 | 8.414 | 40,677 | -0.03(-0.35%) |
Dec 09, 2014 | 8.476 | 8.476 | 8.397 | 8.444 | 26,201 | -0.15(-1.74%) |
Dec 08, 2014 | 8.617 | 8.641 | 8.569 | 8.594 | 131,706 | -0.06(-0.73%) |
Dec 05, 2014 | 8.657 | 8.704 | 8.649 | 8.657 | 17,963 | +0.00(+0.05%) |
Dec 04, 2014 | 8.609 | 8.679 | 8.609 | 8.653 | 19,625 | +0.00(+0.04%) |
Dec 03, 2014 | 8.633 | 8.687 | 8.609 | 8.649 | 106,917 | -0.02(-0.18%) |
Dec 02, 2014 | 8.680 | 8.680 | 8.625 | 8.665 | 10,082 | -0.01(-0.09%) |
Dec 01, 2014 | 8.688 | 8.688 | 8.617 | 8.672 | 34,606 | -0.10(-1.17%) |
Nov 28, 2014 | 8.791 | 8.814 | 8.720 | 8.775 | 13,311 | -0.18(-1.99%) |
Nov 26, 2014 | 8.917 | 8.953 | 8.953 | 8.953 | 8,632 | +0.08(+0.85%) |
Nov 25, 2014 | 8.877 | 8.934 | 8.854 | 8.877 | 15,123 | -0.02(-0.18%) |
Nov 24, 2014 | 8.893 | 8.901 | 8.830 | 8.893 | 21,266 | +0.07(+0.83%) |
Nov 21, 2014 | 8.798 | 8.851 | 8.790 | 8.820 | 23,535 | +0.08(+0.87%) |
Nov 20, 2014 | 8.704 | 8.751 | 8.672 | 8.743 | 54,465 | -0.01(-0.09%) |
Nov 19, 2014 | 8.759 | 8.759 | 8.688 | 8.751 | 97,703 | +0.08(+0.91%) |
Nov 18, 2014 | 8.665 | 8.696 | 8.633 | 8.672 | 17,556 | +0.03(+0.36%) |
Nov 17, 2014 | 8.602 | 8.641 | 8.545 | 8.641 | 18,737 | -0.01(-0.09%) |
Nov 14, 2014 | 8.586 | 8.649 | 8.542 | 8.649 | 14,086 | +0.04(+0.46%) |
Nov 13, 2014 | 8.570 | 8.641 | 8.546 | 8.609 | 34,202 | +0.02(+0.18%) |
Nov 12, 2014 | 8.586 | 8.633 | 8.570 | 8.594 | 30,999 | -0.10(-1.18%) |
Nov 11, 2014 | 8.650 | 8.720 | 8.649 | 8.696 | 17,626 | +0.02(+0.18%) |
Nov 10, 2014 | 8.665 | 8.695 | 8.641 | 8.680 | 25,058 | +0.05(+0.58%) |
Nov 07, 2014 | 8.586 | 8.645 | 8.561 | 8.630 | 13,239 | +0.11(+1.26%) |
Nov 06, 2014 | 8.570 | 8.586 | 8.507 | 8.523 | 82,786 | -0.02(-0.29%) |
Nov 05, 2014 | 8.539 | 8.578 | 8.531 | 8.547 | 46,232 | -0.01(-0.08%) |
Nov 04, 2014 | 8.585 | 8.586 | 8.507 | 8.554 | 24,211 | -0.06(-0.64%) |