Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.990 | 8.019 | 7.942 | 7.971 | 121,473 | -0.04(-0.48%) |
Jan 29, 2015 | 7.937 | 8.009 | 7.923 | 8.009 | 108,053 | +0.09(+1.09%) |
Jan 28, 2015 | 7.966 | 7.966 | 7.913 | 7.923 | 111,846 | -0.03(-0.36%) |
Jan 27, 2015 | 7.961 | 7.971 | 7.923 | 7.951 | 170,175 | -0.01(-0.07%) |
Jan 26, 2015 | 7.918 | 7.961 | 7.918 | 7.956 | 112,944 | +0.03(+0.36%) |
Jan 23, 2015 | 7.909 | 7.933 | 7.909 | 7.928 | 90,868 | +0.02(+0.24%) |
Jan 22, 2015 | 8.014 | 8.014 | 7.880 | 7.909 | 160,312 | -0.09(-1.14%) |
Jan 21, 2015 | 7.937 | 8.004 | 7.866 | 8.000 | 211,652 | +0.09(+1.09%) |
Jan 20, 2015 | 7.942 | 7.942 | 7.870 | 7.913 | 188,909 | +0.01(+0.12%) |
Jan 16, 2015 | 7.851 | 7.904 | 7.832 | 7.904 | 157,645 | -0.01(-0.12%) |
Jan 15, 2015 | 7.966 | 7.966 | 7.856 | 7.913 | 145,194 | -0.02(-0.27%) |
Jan 14, 2015 | 7.925 | 7.954 | 7.878 | 7.935 | 199,440 | -0.02(-0.30%) |
Jan 13, 2015 | 7.992 | 8.006 | 7.906 | 7.958 | 144,367 | -0.02(-0.24%) |
Jan 12, 2015 | 8.039 | 8.039 | 7.970 | 7.977 | 97,524 | -0.06(-0.71%) |
Jan 09, 2015 | 8.001 | 8.049 | 7.973 | 8.034 | 130,997 | +0.06(+0.78%) |
Jan 08, 2015 | 7.939 | 7.987 | 7.914 | 7.973 | 85,411 | +0.09(+1.09%) |
Jan 07, 2015 | 7.930 | 7.930 | 7.868 | 7.887 | 182,612 | -0.04(-0.54%) |
Jan 06, 2015 | 7.949 | 7.949 | 7.839 | 7.930 | 268,474 | -0.00(-0.06%) |
Jan 05, 2015 | 7.968 | 7.968 | 7.806 | 7.935 | 254,036 | +0.00(+0.00%) |
Jan 02, 2015 | 7.935 | 7.954 | 7.854 | 7.935 | 215,225 | +0.02(+0.30%) |
Dec 31, 2014 | 7.906 | 7.911 | 7.911 | 7.911 | 232,711 | +0.05(+0.60%) |
Dec 30, 2014 | 7.906 | 7.906 | 7.801 | 7.863 | 210,348 | -0.04(-0.54%) |
Dec 29, 2014 | 7.906 | 7.949 | 7.863 | 7.906 | 278,417 | -0.03(-0.36%) |
Dec 26, 2014 | 8.039 | 8.077 | 7.901 | 7.935 | 180,230 | -0.15(-1.82%) |
Dec 24, 2014 | 7.958 | 8.082 | 8.082 | 8.082 | 198,236 | +0.18(+2.29%) |
Dec 23, 2014 | 7.939 | 8.030 | 7.858 | 7.901 | 220,496 | +0.08(+0.97%) |
Dec 22, 2014 | 7.954 | 7.991 | 7.793 | 7.826 | 206,225 | -0.14(-1.78%) |
Dec 19, 2014 | 7.892 | 8.010 | 7.892 | 7.968 | 192,764 | +0.10(+1.26%) |
Dec 18, 2014 | 8.039 | 8.077 | 7.854 | 7.868 | 358,389 | -0.10(-1.31%) |
Dec 17, 2014 | 7.745 | 7.973 | 7.745 | 7.973 | 254,109 | +0.27(+3.44%) |
Dec 16, 2014 | 7.759 | 7.759 | 7.650 | 7.707 | 184,374 | -0.05(-0.64%) |
Dec 15, 2014 | 7.903 | 7.903 | 7.733 | 7.757 | 174,283 | -0.09(-1.14%) |
Dec 12, 2014 | 7.940 | 7.954 | 7.827 | 7.846 | 105,436 | -0.11(-1.36%) |
Dec 11, 2014 | 7.912 | 7.997 | 7.895 | 7.954 | 225,602 | +0.04(+0.48%) |
Dec 10, 2014 | 7.936 | 7.945 | 7.865 | 7.917 | 254,713 | +0.01(+0.12%) |
Dec 09, 2014 | 7.907 | 7.964 | 7.865 | 7.907 | 168,595 | +0.00(+0.00%) |
Dec 08, 2014 | 7.921 | 7.940 | 7.907 | 7.907 | 176,566 | +0.00(+0.00%) |
Dec 05, 2014 | 7.893 | 7.936 | 7.889 | 7.907 | 224,095 | -0.02(-0.24%) |
Dec 04, 2014 | 7.912 | 7.931 | 7.907 | 7.926 | 140,633 | -0.00(-0.06%) |
Dec 03, 2014 | 7.992 | 8.006 | 7.931 | 7.931 | 104,090 | -0.04(-0.56%) |
Dec 02, 2014 | 7.950 | 7.976 | 7.950 | 7.976 | 147,623 | +0.01(+0.09%) |
Dec 01, 2014 | 7.907 | 8.006 | 7.907 | 7.969 | 133,299 | +0.01(+0.12%) |
Nov 28, 2014 | 8.072 | 8.077 | 7.921 | 7.959 | 123,255 | -0.09(-1.17%) |
Nov 26, 2014 | 8.063 | 8.053 | 8.053 | 8.053 | 145,873 | -0.02(-0.23%) |
Nov 25, 2014 | 8.030 | 8.072 | 8.002 | 8.072 | 124,451 | +0.05(+0.65%) |
Nov 24, 2014 | 8.039 | 8.044 | 7.968 | 8.020 | 170,803 | +0.00(+0.06%) |
Nov 21, 2014 | 7.959 | 8.020 | 7.917 | 8.016 | 102,215 | +0.08(+0.95%) |
Nov 20, 2014 | 7.959 | 7.964 | 7.898 | 7.940 | 135,091 | -0.04(-0.47%) |
Nov 19, 2014 | 7.987 | 8.002 | 7.912 | 7.978 | 150,404 | +0.00(+0.06%) |
Nov 18, 2014 | 8.016 | 8.025 | 7.954 | 7.973 | 123,047 | -0.05(-0.60%) |
Nov 17, 2014 | 7.992 | 8.044 | 7.926 | 8.021 | 191,665 | +0.04(+0.48%) |
Nov 14, 2014 | 7.987 | 8.016 | 7.964 | 7.983 | 193,909 | +0.01(+0.18%) |
Nov 13, 2014 | 7.997 | 7.997 | 7.964 | 7.969 | 65,288 | -0.02(-0.20%) |
Nov 12, 2014 | 7.938 | 7.985 | 7.938 | 7.985 | 111,143 | +0.04(+0.47%) |
Nov 11, 2014 | 7.868 | 7.947 | 7.868 | 7.947 | 126,755 | +0.07(+0.89%) |
Nov 10, 2014 | 7.919 | 7.929 | 7.872 | 7.877 | 123,389 | -0.07(-0.94%) |
Nov 07, 2014 | 7.905 | 7.957 | 7.899 | 7.952 | 135,700 | +0.01(+0.12%) |
Nov 06, 2014 | 7.900 | 7.971 | 7.896 | 7.943 | 193,341 | -0.00(-0.06%) |
Nov 05, 2014 | 7.943 | 7.952 | 7.919 | 7.947 | 169,096 | +0.03(+0.41%) |
Nov 04, 2014 | 7.971 | 7.973 | 7.896 | 7.914 | 160,309 | -0.08(-1.00%) |