Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.871 | 8.949 | 8.859 | 8.897 | 263,047 | +0.04(+0.41%) |
Jan 29, 2015 | 8.820 | 8.884 | 8.820 | 8.861 | 76,996 | +0.02(+0.25%) |
Jan 28, 2015 | 8.794 | 8.846 | 8.774 | 8.839 | 102,660 | +0.07(+0.81%) |
Jan 27, 2015 | 8.716 | 8.774 | 8.716 | 8.768 | 95,905 | +0.08(+0.89%) |
Jan 26, 2015 | 8.723 | 8.735 | 8.684 | 8.690 | 88,701 | -0.02(-0.22%) |
Jan 23, 2015 | 8.729 | 8.729 | 8.697 | 8.710 | 59,147 | -0.01(-0.15%) |
Jan 22, 2015 | 8.703 | 8.729 | 8.684 | 8.723 | 151,112 | +0.03(+0.30%) |
Jan 21, 2015 | 8.729 | 8.729 | 8.690 | 8.697 | 85,956 | -0.04(-0.42%) |
Jan 20, 2015 | 8.729 | 8.735 | 8.690 | 8.733 | 146,522 | +0.03(+0.35%) |
Jan 16, 2015 | 8.690 | 8.729 | 8.677 | 8.703 | 264,468 | +0.03(+0.37%) |
Jan 15, 2015 | 8.658 | 8.774 | 8.645 | 8.671 | 397,844 | +0.04(+0.45%) |
Jan 14, 2015 | 8.632 | 8.664 | 8.619 | 8.632 | 117,341 | -0.01(-0.07%) |
Jan 13, 2015 | 8.638 | 8.651 | 8.587 | 8.638 | 162,839 | +0.02(+0.26%) |
Jan 12, 2015 | 8.590 | 8.629 | 8.584 | 8.616 | 138,318 | +0.03(+0.38%) |
Jan 09, 2015 | 8.558 | 8.603 | 8.558 | 8.584 | 97,287 | +0.01(+0.08%) |
Jan 08, 2015 | 8.532 | 8.655 | 8.466 | 8.577 | 461,556 | +0.05(+0.53%) |
Jan 07, 2015 | 8.481 | 8.545 | 8.474 | 8.532 | 126,336 | +0.05(+0.61%) |
Jan 06, 2015 | 8.487 | 8.500 | 8.455 | 8.481 | 258,033 | +0.04(+0.46%) |
Jan 05, 2015 | 8.455 | 8.481 | 8.416 | 8.442 | 161,830 | +0.01(+0.08%) |
Jan 02, 2015 | 8.358 | 8.461 | 8.345 | 8.436 | 165,837 | +0.05(+0.61%) |
Dec 31, 2014 | 8.410 | 8.384 | 8.384 | 8.384 | 99,157 | +0.00(+0.00%) |
Dec 30, 2014 | 8.390 | 8.402 | 8.345 | 8.384 | 102,404 | +0.04(+0.46%) |
Dec 29, 2014 | 8.352 | 8.390 | 8.313 | 8.345 | 233,230 | -0.01(-0.15%) |
Dec 26, 2014 | 8.416 | 8.423 | 8.339 | 8.358 | 112,178 | -0.03(-0.38%) |
Dec 24, 2014 | 8.416 | 8.390 | 8.390 | 8.390 | 56,329 | -0.01(-0.08%) |
Dec 23, 2014 | 8.436 | 8.455 | 8.358 | 8.397 | 203,541 | -0.01(-0.17%) |
Dec 22, 2014 | 8.384 | 8.416 | 8.384 | 8.411 | 67,189 | +0.02(+0.25%) |
Dec 19, 2014 | 8.390 | 8.429 | 8.378 | 8.390 | 87,786 | +0.00(+0.00%) |
Dec 18, 2014 | 8.429 | 8.429 | 8.378 | 8.390 | 173,827 | -0.01(-0.08%) |
Dec 17, 2014 | 8.442 | 8.461 | 8.390 | 8.397 | 122,685 | -0.03(-0.38%) |
Dec 16, 2014 | 8.423 | 8.429 | 8.390 | 8.429 | 117,764 | +0.02(+0.23%) |
Dec 15, 2014 | 8.423 | 8.423 | 8.384 | 8.410 | 102,624 | +0.00(+0.00%) |
Dec 12, 2014 | 8.365 | 8.421 | 8.320 | 8.410 | 124,713 | +0.03(+0.38%) |
Dec 11, 2014 | 8.397 | 8.397 | 8.332 | 8.378 | 152,235 | +0.01(+0.08%) |
Dec 10, 2014 | 8.365 | 8.410 | 8.358 | 8.371 | 121,315 | +0.02(+0.19%) |
Dec 09, 2014 | 8.323 | 8.355 | 8.310 | 8.355 | 79,435 | +0.02(+0.23%) |
Dec 08, 2014 | 8.298 | 8.353 | 8.278 | 8.336 | 108,193 | +0.03(+0.39%) |
Dec 05, 2014 | 8.362 | 8.362 | 8.304 | 8.304 | 150,752 | -0.06(-0.69%) |
Dec 04, 2014 | 8.330 | 8.368 | 8.310 | 8.362 | 115,818 | +0.05(+0.62%) |
Dec 03, 2014 | 8.323 | 8.330 | 8.291 | 8.310 | 136,721 | +0.01(+0.08%) |
Dec 02, 2014 | 8.253 | 8.304 | 8.253 | 8.304 | 144,010 | +0.05(+0.62%) |
Dec 01, 2014 | 8.336 | 8.336 | 8.221 | 8.253 | 191,449 | -0.05(-0.62%) |
Nov 28, 2014 | 8.272 | 8.304 | 8.266 | 8.304 | 26,079 | +0.03(+0.31%) |
Nov 26, 2014 | 8.291 | 8.278 | 8.278 | 8.278 | 83,900 | +0.00(+0.00%) |
Nov 25, 2014 | 8.317 | 8.317 | 8.259 | 8.278 | 100,708 | -0.02(-0.23%) |
Nov 24, 2014 | 8.298 | 8.310 | 8.272 | 8.298 | 80,720 | -0.03(-0.31%) |
Nov 21, 2014 | 8.317 | 8.323 | 8.291 | 8.323 | 74,067 | +0.01(+0.08%) |
Nov 20, 2014 | 8.304 | 8.323 | 8.285 | 8.317 | 70,343 | +0.03(+0.39%) |
Nov 19, 2014 | 8.298 | 8.310 | 8.259 | 8.285 | 98,381 | -0.01(-0.08%) |
Nov 18, 2014 | 8.298 | 8.310 | 8.272 | 8.291 | 59,079 | -0.02(-0.23%) |
Nov 17, 2014 | 8.336 | 8.336 | 8.283 | 8.310 | 65,531 | -0.01(-0.08%) |
Nov 14, 2014 | 8.343 | 8.355 | 8.310 | 8.317 | 114,280 | -0.03(-0.31%) |
Nov 13, 2014 | 8.291 | 8.343 | 8.259 | 8.343 | 117,982 | +0.03(+0.39%) |
Nov 12, 2014 | 8.272 | 8.330 | 8.259 | 8.310 | 63,562 | +0.02(+0.27%) |
Nov 11, 2014 | 8.237 | 8.288 | 8.237 | 8.288 | 60,253 | +0.03(+0.39%) |
Nov 10, 2014 | 8.269 | 8.288 | 8.244 | 8.256 | 95,006 | -0.01(-0.08%) |
Nov 07, 2014 | 8.269 | 8.333 | 8.244 | 8.263 | 144,363 | -0.02(-0.23%) |
Nov 06, 2014 | 8.250 | 8.295 | 8.250 | 8.282 | 65,044 | +0.01(+0.15%) |
Nov 05, 2014 | 8.250 | 8.269 | 8.237 | 8.269 | 100,176 | +0.00(+0.00%) |
Nov 04, 2014 | 8.276 | 8.288 | 8.256 | 8.269 | 166,125 | +0.03(+0.31%) |