Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 8.282 | 8.282 | 8.244 | 8.244 | 123,705 | -0.02(-0.23%) |
Oct 31, 2014 | 8.295 | 8.295 | 8.244 | 8.263 | 93,374 | +0.00(+0.00%) |
Oct 30, 2014 | 8.282 | 8.282 | 8.244 | 8.263 | 97,566 | +0.01(+0.08%) |
Oct 29, 2014 | 8.295 | 8.320 | 8.244 | 8.256 | 105,205 | -0.01(-0.15%) |
Oct 28, 2014 | 8.263 | 8.288 | 8.256 | 8.269 | 64,002 | +0.03(+0.31%) |
Oct 27, 2014 | 8.269 | 8.276 | 8.237 | 8.244 | 85,452 | -0.03(-0.39%) |
Oct 24, 2014 | 8.301 | 8.327 | 8.269 | 8.276 | 136,919 | -0.03(-0.31%) |
Oct 23, 2014 | 8.352 | 8.352 | 8.282 | 8.301 | 144,415 | -0.03(-0.38%) |
Oct 22, 2014 | 8.333 | 8.339 | 8.301 | 8.333 | 120,119 | -0.01(-0.08%) |
Oct 21, 2014 | 8.346 | 8.352 | 8.314 | 8.339 | 66,086 | -0.03(-0.38%) |
Oct 20, 2014 | 8.352 | 8.371 | 8.307 | 8.371 | 139,047 | +0.03(+0.38%) |
Oct 17, 2014 | 8.365 | 8.378 | 8.295 | 8.339 | 126,686 | -0.03(-0.38%) |
Oct 16, 2014 | 8.225 | 8.371 | 8.225 | 8.371 | 241,162 | +0.11(+1.39%) |
Oct 15, 2014 | 8.161 | 8.256 | 8.135 | 8.256 | 283,079 | +0.10(+1.17%) |
Oct 14, 2014 | 8.173 | 8.212 | 8.161 | 8.161 | 126,551 | -0.01(-0.08%) |
Oct 13, 2014 | 8.180 | 8.212 | 8.161 | 8.167 | 146,172 | -0.01(-0.08%) |
Oct 10, 2014 | 8.199 | 8.220 | 8.170 | 8.173 | 120,538 | -0.03(-0.35%) |
Oct 09, 2014 | 8.247 | 8.260 | 8.196 | 8.203 | 89,391 | -0.04(-0.46%) |
Oct 08, 2014 | 8.209 | 8.266 | 8.203 | 8.241 | 153,141 | +0.03(+0.39%) |
Oct 07, 2014 | 8.183 | 8.228 | 8.177 | 8.209 | 113,770 | +0.00(+0.00%) |
Oct 06, 2014 | 8.171 | 8.209 | 8.158 | 8.209 | 112,648 | +0.06(+0.70%) |
Oct 03, 2014 | 8.145 | 8.203 | 8.145 | 8.152 | 104,305 | -0.01(-0.08%) |
Oct 02, 2014 | 8.183 | 8.183 | 8.139 | 8.158 | 138,997 | -0.01(-0.08%) |