Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.451 | 8.451 | 8.451 | 8.486 | 22,975 | -0.03(-0.34%) |
Jan 29, 2015 | 8.515 | 8.515 | 8.436 | 8.515 | 42,414 | +0.04(+0.51%) |
Jan 28, 2015 | 8.536 | 8.701 | 8.472 | 8.472 | 32,209 | -0.08(-0.92%) |
Jan 27, 2015 | 8.565 | 8.572 | 8.501 | 8.551 | 35,801 | -0.06(-0.66%) |
Jan 26, 2015 | 8.579 | 8.622 | 8.579 | 8.608 | 8,098 | -0.02(-0.25%) |
Jan 23, 2015 | 8.586 | 8.644 | 8.579 | 8.629 | 32,278 | -0.01(-0.07%) |
Jan 22, 2015 | 8.558 | 8.636 | 8.508 | 8.636 | 39,315 | +0.11(+1.33%) |
Jan 21, 2015 | 8.501 | 8.522 | 8.465 | 8.522 | 27,157 | +0.05(+0.59%) |
Jan 20, 2015 | 8.443 | 8.501 | 8.415 | 8.472 | 46,507 | +0.02(+0.25%) |
Jan 16, 2015 | 8.308 | 8.451 | 8.308 | 8.451 | 19,422 | +0.09(+1.11%) |
Jan 15, 2015 | 8.365 | 8.386 | 8.350 | 8.358 | 19,991 | +0.01(+0.09%) |
Jan 14, 2015 | 8.350 | 8.387 | 8.322 | 8.350 | 40,242 | -0.06(-0.68%) |
Jan 13, 2015 | 8.429 | 8.501 | 8.393 | 8.408 | 69,755 | -0.01(-0.08%) |
Jan 12, 2015 | 8.432 | 8.443 | 8.422 | 8.415 | 31,387 | -0.06(-0.68%) |
Jan 09, 2015 | 8.493 | 8.508 | 8.454 | 8.472 | 30,085 | -0.04(-0.50%) |
Jan 08, 2015 | 8.529 | 8.558 | 8.458 | 8.515 | 73,857 | +0.08(+0.93%) |
Jan 07, 2015 | 8.415 | 8.493 | 8.415 | 8.436 | 58,581 | +0.04(+0.51%) |
Jan 06, 2015 | 8.429 | 8.451 | 8.372 | 8.393 | 39,087 | +0.02(+0.26%) |
Jan 05, 2015 | 8.451 | 8.472 | 8.372 | 8.372 | 75,379 | -0.11(-1.26%) |
Jan 02, 2015 | 8.522 | 8.522 | 8.458 | 8.479 | 23,336 | -0.01(-0.09%) |
Dec 31, 2014 | 8.429 | 8.486 | 8.486 | 8.486 | 59,585 | -0.05(-0.58%) |
Dec 30, 2014 | 8.636 | 8.636 | 8.365 | 8.536 | 92,072 | -0.05(-0.58%) |
Dec 29, 2014 | 8.611 | 8.629 | 8.586 | 8.586 | 41,409 | -0.04(-0.50%) |
Dec 26, 2014 | 8.615 | 8.675 | 8.608 | 8.629 | 23,687 | +0.00(+0.00%) |
Dec 24, 2014 | 8.615 | 8.629 | 8.629 | 8.629 | 25,176 | +0.01(+0.17%) |
Dec 23, 2014 | 8.572 | 8.644 | 8.572 | 8.615 | 16,551 | +0.04(+0.47%) |
Dec 22, 2014 | 8.586 | 8.629 | 8.493 | 8.575 | 55,808 | -0.05(-0.63%) |
Dec 19, 2014 | 8.644 | 8.672 | 8.615 | 8.629 | 39,280 | -0.03(-0.33%) |
Dec 18, 2014 | 8.579 | 8.658 | 8.565 | 8.658 | 18,201 | +0.15(+1.76%) |
Dec 17, 2014 | 8.379 | 8.515 | 8.379 | 8.508 | 19,859 | +0.09(+1.02%) |
Dec 16, 2014 | 8.465 | 8.515 | 8.422 | 8.422 | 10,170 | -0.04(-0.51%) |
Dec 15, 2014 | 8.615 | 8.615 | 8.465 | 8.465 | 24,838 | -0.00(-0.03%) |
Dec 12, 2014 | 8.493 | 8.584 | 8.461 | 8.467 | 29,003 | -0.06(-0.71%) |
Dec 11, 2014 | 8.500 | 8.626 | 8.500 | 8.528 | 19,495 | +0.02(+0.25%) |
Dec 10, 2014 | 8.556 | 8.619 | 8.507 | 8.507 | 27,595 | -0.09(-1.06%) |
Dec 09, 2014 | 8.605 | 8.612 | 8.549 | 8.598 | 70,800 | -0.06(-0.74%) |
Dec 08, 2014 | 8.710 | 8.745 | 8.654 | 8.662 | 24,721 | -0.04(-0.47%) |
Dec 05, 2014 | 8.682 | 8.731 | 8.682 | 8.703 | 20,216 | -0.01(-0.16%) |
Dec 04, 2014 | 8.696 | 8.745 | 8.689 | 8.717 | 12,804 | -0.02(-0.24%) |
Dec 03, 2014 | 8.696 | 8.752 | 8.696 | 8.738 | 14,465 | +0.01(+0.16%) |
Dec 02, 2014 | 8.689 | 8.733 | 8.689 | 8.724 | 7,867 | +0.01(+0.16%) |
Dec 01, 2014 | 8.745 | 8.752 | 8.696 | 8.710 | 10,714 | -0.04(-0.48%) |
Nov 28, 2014 | 8.759 | 8.787 | 8.752 | 8.752 | 3,459 | -0.04(-0.48%) |
Nov 26, 2014 | 8.766 | 8.794 | 8.794 | 8.794 | 9,148 | +0.02(+0.24%) |
Nov 25, 2014 | 8.766 | 8.787 | 8.766 | 8.773 | 10,847 | -0.02(-0.24%) |
Nov 24, 2014 | 8.759 | 8.794 | 8.759 | 8.794 | 4,108 | +0.05(+0.56%) |
Nov 21, 2014 | 8.745 | 8.773 | 8.743 | 8.745 | 19,058 | +0.01(+0.08%) |
Nov 20, 2014 | 8.703 | 8.738 | 8.701 | 8.738 | 11,026 | +0.03(+0.40%) |
Nov 19, 2014 | 8.710 | 8.717 | 8.682 | 8.703 | 19,477 | +0.00(+0.02%) |
Nov 18, 2014 | 8.668 | 8.710 | 8.668 | 8.701 | 5,954 | +0.02(+0.28%) |
Nov 17, 2014 | 8.640 | 8.696 | 8.640 | 8.677 | 9,605 | +0.00(+0.05%) |
Nov 14, 2014 | 8.661 | 8.710 | 8.654 | 8.672 | 19,420 | +0.01(+0.13%) |
Nov 13, 2014 | 8.682 | 8.689 | 8.647 | 8.661 | 2,631 | -0.01(-0.09%) |
Nov 12, 2014 | 8.633 | 8.669 | 8.633 | 8.669 | 16,872 | +0.03(+0.33%) |
Nov 11, 2014 | 8.648 | 8.648 | 8.619 | 8.640 | 13,578 | -0.01(-0.08%) |
Nov 10, 2014 | 8.675 | 8.696 | 8.628 | 8.647 | 37,415 | -0.05(-0.56%) |
Nov 07, 2014 | 8.647 | 8.696 | 8.619 | 8.696 | 27,672 | +0.03(+0.32%) |
Nov 06, 2014 | 8.654 | 8.675 | 8.647 | 8.668 | 8,995 | +0.00(+0.00%) |
Nov 05, 2014 | 8.696 | 8.745 | 8.661 | 8.668 | 11,771 | -0.02(-0.24%) |
Nov 04, 2014 | 8.696 | 8.731 | 8.675 | 8.689 | 23,887 | -0.05(-0.56%) |