Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.320 | 8.329 | 8.329 | 8.329 | 2,919,079 | +0.02(+0.22%) |
Dec 30, 2014 | 8.303 | 8.383 | 8.298 | 8.311 | 1,611,765 | -0.04(-0.43%) |
Dec 29, 2014 | 8.356 | 8.419 | 8.311 | 8.347 | 1,956,525 | -0.01(-0.11%) |
Dec 26, 2014 | 8.356 | 8.428 | 8.329 | 8.356 | 1,510,077 | +0.04(+0.43%) |
Dec 24, 2014 | 8.258 | 8.320 | 8.320 | 8.320 | 1,597,169 | +0.05(+0.65%) |
Dec 23, 2014 | 8.151 | 8.347 | 8.151 | 8.267 | 3,472,763 | +0.19(+2.32%) |
Dec 22, 2014 | 8.088 | 8.222 | 7.985 | 8.079 | 3,868,776 | +0.00(+0.00%) |
Dec 19, 2014 | 8.070 | 8.142 | 8.017 | 8.079 | 7,412,339 | +0.02(+0.22%) |
Dec 18, 2014 | 8.195 | 8.222 | 7.976 | 8.061 | 5,378,909 | -0.04(-0.44%) |
Dec 17, 2014 | 7.874 | 8.106 | 7.802 | 8.097 | 5,693,894 | +0.28(+3.54%) |
Dec 16, 2014 | 7.882 | 8.034 | 7.811 | 7.820 | 4,916,813 | -0.17(-2.13%) |
Dec 15, 2014 | 8.079 | 8.151 | 7.865 | 7.990 | 4,572,601 | -0.04(-0.45%) |
Dec 12, 2014 | 8.043 | 8.204 | 7.976 | 8.025 | 4,781,727 | -0.11(-1.32%) |
Dec 11, 2014 | 8.177 | 8.319 | 8.115 | 8.133 | 6,085,577 | -0.03(-0.33%) |
Dec 10, 2014 | 8.446 | 8.472 | 8.142 | 8.160 | 5,691,584 | -0.30(-3.59%) |
Dec 09, 2014 | 8.311 | 8.490 | 8.276 | 8.463 | 4,893,624 | +0.05(+0.64%) |
Dec 08, 2014 | 8.401 | 8.642 | 8.347 | 8.410 | 6,948,383 | +0.01(+0.11%) |
Dec 05, 2014 | 8.356 | 8.463 | 8.343 | 8.401 | 4,591,528 | +0.07(+0.86%) |
Dec 04, 2014 | 8.365 | 8.472 | 8.285 | 8.329 | 4,674,422 | -0.02(-0.21%) |
Dec 03, 2014 | 8.231 | 8.401 | 8.231 | 8.347 | 3,414,599 | +0.10(+1.19%) |
Dec 02, 2014 | 8.222 | 8.329 | 8.187 | 8.249 | 2,700,786 | +0.04(+0.54%) |
Dec 01, 2014 | 8.276 | 8.294 | 8.133 | 8.204 | 5,743,054 | -0.12(-1.40%) |
Nov 28, 2014 | 8.347 | 8.401 | 8.280 | 8.320 | 1,651,485 | -0.04(-0.43%) |
Nov 26, 2014 | 8.276 | 8.356 | 8.356 | 8.356 | 1,551,516 | +0.09(+1.08%) |
Nov 25, 2014 | 8.249 | 8.329 | 8.240 | 8.267 | 4,946,656 | +0.04(+0.54%) |
Nov 24, 2014 | 8.249 | 8.329 | 8.124 | 8.222 | 5,440,700 | -0.02(-0.22%) |
Nov 21, 2014 | 8.454 | 8.499 | 8.204 | 8.240 | 7,100,698 | -0.09(-1.07%) |
Nov 20, 2014 | 7.963 | 8.419 | 7.945 | 8.329 | 9,212,544 | +0.31(+3.90%) |
Nov 19, 2014 | 8.258 | 8.267 | 8.017 | 8.017 | 5,502,774 | -0.21(-2.61%) |
Nov 18, 2014 | 8.168 | 8.374 | 8.105 | 8.231 | 13,163,181 | +0.08(+0.99%) |
Nov 17, 2014 | 8.160 | 8.269 | 8.070 | 8.151 | 7,383,498 | +0.21(+2.70%) |
Nov 14, 2014 | 7.981 | 7.981 | 7.847 | 7.936 | 2,762,748 | -0.05(-0.67%) |
Nov 13, 2014 | 8.133 | 8.133 | 7.950 | 7.990 | 4,053,888 | -0.13(-1.54%) |
Nov 12, 2014 | 8.025 | 8.115 | 7.958 | 8.115 | 3,876,434 | +0.06(+0.78%) |
Nov 11, 2014 | 8.017 | 8.070 | 7.918 | 8.052 | 3,678,160 | +0.04(+0.45%) |
Nov 10, 2014 | 7.954 | 8.043 | 7.882 | 8.017 | 3,146,469 | +0.08(+1.01%) |
Nov 07, 2014 | 7.918 | 7.990 | 7.847 | 7.936 | 3,163,551 | +0.00(+0.00%) |
Nov 06, 2014 | 7.802 | 7.972 | 7.744 | 7.936 | 3,170,959 | +0.11(+1.37%) |
Nov 05, 2014 | 7.954 | 7.963 | 7.784 | 7.829 | 2,829,842 | -0.08(-1.02%) |
Nov 04, 2014 | 7.865 | 7.981 | 7.815 | 7.909 | 2,942,985 | +0.00(+0.00%) |
Nov 03, 2014 | 8.034 | 8.061 | 7.882 | 7.909 | 3,951,242 | -0.06(-0.78%) |
Oct 31, 2014 | 8.025 | 8.070 | 7.945 | 7.972 | 5,091,017 | +0.08(+1.02%) |
Oct 30, 2014 | 7.865 | 7.990 | 7.802 | 7.891 | 6,461,682 | +0.12(+1.49%) |
Oct 29, 2014 | 7.757 | 7.802 | 7.632 | 7.775 | 3,511,723 | +0.01(+0.11%) |
Oct 28, 2014 | 7.596 | 7.829 | 7.570 | 7.766 | 5,829,766 | +0.21(+2.72%) |
Oct 27, 2014 | 7.516 | 7.588 | 7.543 | 7.561 | 3,222,086 | +0.02(+0.24%) |
Oct 24, 2014 | 7.302 | 7.579 | 7.257 | 7.543 | 6,626,405 | +0.26(+3.56%) |
Oct 23, 2014 | 7.382 | 7.445 | 7.266 | 7.284 | 5,391,004 | +0.00(+0.00%) |
Oct 22, 2014 | 7.516 | 7.623 | 7.221 | 7.284 | 9,882,976 | -0.21(-2.86%) |
Oct 21, 2014 | 7.695 | 7.739 | 7.445 | 7.498 | 9,635,915 | -0.15(-1.99%) |
Oct 20, 2014 | 7.534 | 7.561 | 7.516 | 7.650 | 6,028,790 | +0.12(+1.54%) |
Oct 17, 2014 | 7.427 | 7.735 | 7.373 | 7.534 | 11,246,156 | +0.22(+3.06%) |
Oct 16, 2014 | 6.989 | 7.355 | 6.962 | 7.311 | 8,107,288 | +0.26(+3.68%) |
Oct 15, 2014 | 7.025 | 7.087 | 6.497 | 7.051 | 11,644,462 | +0.15(+2.20%) |
Oct 14, 2014 | 6.926 | 7.016 | 6.828 | 6.899 | 7,233,710 | +0.04(+0.52%) |
Oct 13, 2014 | 6.846 | 7.033 | 6.837 | 6.864 | 4,674,548 | +0.00(+0.00%) |
Oct 10, 2014 | 6.783 | 6.998 | 6.774 | 6.864 | 4,666,786 | +0.03(+0.39%) |
Oct 09, 2014 | 7.025 | 7.114 | 6.819 | 6.837 | 3,755,974 | -0.18(-2.55%) |
Oct 08, 2014 | 6.890 | 7.025 | 6.810 | 7.016 | 5,542,621 | +0.13(+1.82%) |
Oct 07, 2014 | 6.980 | 7.016 | 6.890 | 6.890 | 2,828,642 | -0.11(-1.53%) |
Oct 06, 2014 | 7.132 | 7.150 | 6.998 | 6.998 | 2,620,426 | -0.13(-1.76%) |
Oct 03, 2014 | 7.123 | 7.194 | 7.078 | 7.123 | 3,282,343 | +0.08(+1.14%) |
Oct 02, 2014 | 6.899 | 7.069 | 6.832 | 7.042 | 4,196,021 | +0.13(+1.81%) |