Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.962 | 8.987 | 8.955 | 8.980 | 205,174 | +0.03(+0.35%) |
Jan 29, 2015 | 8.918 | 8.949 | 8.907 | 8.949 | 198,541 | +0.03(+0.35%) |
Jan 28, 2015 | 8.880 | 8.930 | 8.880 | 8.918 | 175,296 | +0.06(+0.64%) |
Jan 27, 2015 | 8.824 | 8.868 | 8.824 | 8.861 | 212,549 | +0.04(+0.43%) |
Jan 26, 2015 | 8.811 | 8.824 | 8.792 | 8.824 | 275,170 | +0.04(+0.43%) |
Jan 23, 2015 | 8.811 | 8.836 | 8.780 | 8.786 | 309,570 | +0.00(+0.00%) |
Jan 22, 2015 | 8.798 | 8.836 | 8.786 | 8.786 | 565,391 | -0.02(-0.21%) |
Jan 21, 2015 | 8.861 | 8.870 | 8.805 | 8.805 | 419,765 | -0.06(-0.64%) |
Jan 20, 2015 | 8.918 | 8.974 | 8.855 | 8.861 | 417,740 | -0.03(-0.35%) |
Jan 16, 2015 | 8.943 | 8.962 | 8.893 | 8.893 | 274,275 | -0.05(-0.56%) |
Jan 15, 2015 | 8.855 | 8.955 | 8.855 | 8.943 | 266,754 | +0.08(+0.92%) |
Jan 14, 2015 | 8.893 | 8.924 | 8.855 | 8.861 | 332,971 | -0.03(-0.28%) |
Jan 13, 2015 | 8.918 | 8.937 | 8.886 | 8.886 | 298,000 | +0.01(+0.06%) |
Jan 12, 2015 | 8.887 | 8.906 | 8.856 | 8.881 | 335,037 | +0.04(+0.43%) |
Jan 09, 2015 | 8.787 | 8.887 | 8.787 | 8.843 | 279,615 | +0.05(+0.56%) |
Jan 08, 2015 | 8.819 | 8.825 | 8.775 | 8.794 | 311,327 | -0.01(-0.14%) |
Jan 07, 2015 | 8.762 | 8.831 | 8.762 | 8.806 | 268,206 | +0.05(+0.57%) |
Jan 06, 2015 | 8.700 | 8.787 | 8.700 | 8.756 | 235,467 | +0.08(+0.94%) |
Jan 05, 2015 | 8.681 | 8.706 | 8.650 | 8.675 | 447,657 | +0.04(+0.43%) |
Jan 02, 2015 | 8.637 | 8.675 | 8.637 | 8.637 | 216,399 | +0.01(+0.07%) |
Dec 31, 2014 | 8.650 | 8.631 | 8.631 | 8.631 | 272,678 | +0.00(+0.00%) |
Dec 30, 2014 | 8.606 | 8.631 | 8.587 | 8.631 | 295,929 | +0.04(+0.44%) |
Dec 29, 2014 | 8.581 | 8.606 | 8.556 | 8.594 | 173,529 | +0.02(+0.22%) |
Dec 26, 2014 | 8.569 | 8.587 | 8.556 | 8.575 | 108,738 | +0.00(+0.00%) |
Dec 24, 2014 | 8.556 | 8.575 | 8.575 | 8.575 | 58,922 | +0.01(+0.07%) |
Dec 23, 2014 | 8.550 | 8.569 | 8.538 | 8.569 | 151,805 | +0.02(+0.22%) |
Dec 22, 2014 | 8.544 | 8.556 | 8.532 | 8.550 | 164,752 | +0.00(+0.00%) |
Dec 19, 2014 | 8.544 | 8.556 | 8.538 | 8.550 | 125,720 | -0.01(-0.07%) |
Dec 18, 2014 | 8.525 | 8.556 | 8.525 | 8.556 | 183,135 | +0.03(+0.37%) |
Dec 17, 2014 | 8.550 | 8.561 | 8.525 | 8.525 | 179,165 | -0.02(-0.22%) |
Dec 16, 2014 | 8.569 | 8.569 | 8.544 | 8.544 | 225,069 | -0.01(-0.15%) |
Dec 15, 2014 | 8.550 | 8.562 | 8.544 | 8.556 | 196,391 | +0.01(+0.07%) |
Dec 12, 2014 | 8.494 | 8.550 | 8.494 | 8.550 | 314,826 | +0.06(+0.66%) |
Dec 11, 2014 | 8.494 | 8.513 | 8.481 | 8.494 | 335,579 | +0.04(+0.51%) |
Dec 10, 2014 | 8.451 | 8.488 | 8.432 | 8.451 | 134,444 | +0.01(+0.15%) |
Dec 09, 2014 | 8.451 | 8.469 | 8.426 | 8.438 | 188,171 | -0.02(-0.29%) |
Dec 08, 2014 | 8.475 | 8.488 | 8.451 | 8.463 | 209,226 | -0.03(-0.37%) |
Dec 05, 2014 | 8.494 | 8.494 | 8.469 | 8.494 | 219,455 | -0.02(-0.22%) |
Dec 04, 2014 | 8.525 | 8.525 | 8.494 | 8.513 | 217,948 | +0.00(+0.00%) |
Dec 03, 2014 | 8.469 | 8.525 | 8.469 | 8.513 | 190,004 | +0.05(+0.59%) |
Dec 02, 2014 | 8.451 | 8.463 | 8.432 | 8.463 | 192,926 | +0.01(+0.15%) |
Dec 01, 2014 | 8.451 | 8.469 | 8.438 | 8.451 | 349,334 | +0.02(+0.22%) |
Nov 28, 2014 | 8.401 | 8.432 | 8.401 | 8.432 | 48,019 | +0.04(+0.44%) |
Nov 26, 2014 | 8.389 | 8.395 | 8.395 | 8.395 | 132,127 | +0.01(+0.15%) |
Nov 25, 2014 | 8.345 | 8.382 | 8.345 | 8.382 | 228,139 | +0.03(+0.37%) |
Nov 24, 2014 | 8.401 | 8.407 | 8.351 | 8.351 | 194,394 | -0.05(-0.59%) |
Nov 21, 2014 | 8.432 | 8.433 | 8.382 | 8.401 | 236,198 | -0.02(-0.22%) |
Nov 20, 2014 | 8.413 | 8.432 | 8.407 | 8.420 | 234,687 | +0.01(+0.15%) |
Nov 19, 2014 | 8.413 | 8.426 | 8.376 | 8.407 | 634,584 | +0.01(+0.07%) |
Nov 18, 2014 | 8.407 | 8.432 | 8.401 | 8.401 | 137,264 | -0.01(-0.07%) |
Nov 17, 2014 | 8.432 | 8.437 | 8.382 | 8.407 | 282,052 | -0.04(-0.51%) |
Nov 14, 2014 | 8.451 | 8.463 | 8.426 | 8.451 | 143,683 | -0.01(-0.15%) |
Nov 13, 2014 | 8.469 | 8.475 | 8.438 | 8.463 | 218,909 | +0.00(+0.00%) |
Nov 12, 2014 | 8.500 | 8.500 | 8.463 | 8.463 | 163,915 | -0.02(-0.23%) |
Nov 11, 2014 | 8.483 | 8.483 | 8.458 | 8.483 | 119,875 | +0.00(+0.00%) |
Nov 10, 2014 | 8.464 | 8.483 | 8.452 | 8.483 | 164,414 | +0.02(+0.22%) |
Nov 07, 2014 | 8.464 | 8.483 | 8.464 | 8.464 | 152,789 | -0.01(-0.15%) |
Nov 06, 2014 | 8.501 | 8.520 | 8.470 | 8.476 | 192,167 | -0.02(-0.29%) |
Nov 05, 2014 | 8.526 | 8.530 | 8.501 | 8.501 | 157,991 | -0.03(-0.36%) |
Nov 04, 2014 | 8.544 | 8.544 | 8.483 | 8.532 | 252,278 | +0.01(+0.07%) |